Atossa Genetics Inc (NQ: ATOS )

1.830 USD -0.030 (-1.61%)
Official Closing Price Updated: 7:39 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 1.900 1.900 1.810 1.830 74,512 -0.03(-1.61%)
Oct 22, 2020 1.890 1.940 1.790 1.860 101,136 -0.02(-1.06%)
Oct 21, 2020 2.000 2.000 1.870 1.880 90,230 -0.05(-2.59%)
Oct 20, 2020 2.050 2.060 1.870 1.930 264,732 -0.07(-3.50%)
Oct 19, 2020 2.160 2.270 1.960 2.000 487,299 -0.11(-5.21%)
Oct 16, 2020 2.180 2.200 2.070 2.110 94,600 -0.07(-3.21%)
Oct 15, 2020 2.150 2.180 2.030 2.180 184,681 +0.00(+0.00%)
Oct 14, 2020 2.330 2.380 2.180 2.180 175,688 -0.15(-6.44%)
Oct 13, 2020 2.240 2.370 2.230 2.330 83,667 +0.08(+3.56%)
Oct 12, 2020 2.350 2.370 2.230 2.250 87,171 -0.08(-3.43%)
Oct 09, 2020 2.410 2.410 2.310 2.330 72,400 -0.03(-1.27%)
Oct 08, 2020 2.350 2.470 2.330 2.360 135,167 +0.02(+0.85%)
Oct 07, 2020 2.250 2.400 2.241 2.340 111,803 +0.08(+3.54%)
Oct 06, 2020 2.310 2.360 2.190 2.260 150,389 -0.04(-1.74%)
Oct 05, 2020 2.440 2.440 2.260 2.300 155,448 -0.10(-4.17%)
Oct 02, 2020 2.400 2.490 2.350 2.400 110,900 -0.03(-1.23%)
Oct 01, 2020 2.420 2.550 2.420 2.430 141,049 +0.01(+0.41%)
Sep 30, 2020 2.510 2.600 2.410 2.420 134,358 -0.10(-3.97%)
Sep 29, 2020 2.350 2.640 2.350 2.520 308,669 +0.16(+6.78%)
Sep 28, 2020 2.350 2.440 2.330 2.360 134,023 -0.06(-2.48%)
Sep 25, 2020 2.310 2.470 2.310 2.420 181,600 +0.11(+4.76%)
Sep 24, 2020 2.360 2.370 2.220 2.310 174,675 -0.09(-3.75%)
Sep 23, 2020 2.340 2.580 2.340 2.400 240,005 +0.05(+2.13%)
Sep 22, 2020 2.430 2.460 2.320 2.350 198,499 -0.07(-2.89%)
Sep 21, 2020 2.440 2.460 2.300 2.420 255,569 -0.02(-0.82%)
Sep 18, 2020 2.320 2.550 2.320 2.440 395,700 +0.12(+5.17%)
Sep 17, 2020 2.390 2.730 2.310 2.320 1,811,465 +0.07(+3.11%)
Sep 16, 2020 2.284 2.420 2.204 2.250 212,169 -0.08(-3.43%)
Sep 15, 2020 2.250 2.350 2.200 2.330 176,836 +0.14(+6.39%)
Sep 14, 2020 2.030 2.240 2.030 2.190 188,694 +0.21(+10.61%)
Sep 11, 2020 2.050 2.089 1.930 1.980 148,500 -0.07(-3.41%)
Sep 10, 2020 2.090 2.120 2.030 2.050 152,725 -0.04(-1.91%)
Sep 09, 2020 2.180 2.270 2.080 2.090 179,505 -0.06(-2.79%)
Sep 08, 2020 1.980 2.210 1.980 2.150 253,567 +0.08(+3.86%)
Sep 04, 2020 2.210 2.230 1.830 2.070 393,700 -0.16(-7.17%)
Sep 03, 2020 2.330 2.330 2.210 2.230 215,606 -0.07(-3.04%)
Sep 02, 2020 2.480 2.500 2.220 2.300 539,935 -0.21(-8.37%)
Sep 01, 2020 2.540 2.950 2.360 2.510 1,083,981 -0.04(-1.57%)
Aug 31, 2020 2.580 2.660 2.420 2.550 266,958 -0.08(-3.04%)
Aug 28, 2020 2.650 2.670 2.560 2.630 118,800 +0.03(+1.15%)
Aug 27, 2020 2.900 2.910 2.550 2.600 766,556 -0.34(-11.56%)
Aug 26, 2020 3.050 3.110 2.910 2.940 218,918 -0.15(-4.85%)
Aug 25, 2020 2.980 3.150 2.930 3.090 212,467 +0.07(+2.32%)
Aug 24, 2020 3.280 3.280 2.830 3.020 1,219,238 -0.36(-10.65%)
Aug 21, 2020 3.400 3.417 3.310 3.380 287,400 -0.07(-2.03%)
Aug 20, 2020 3.610 3.620 3.400 3.450 322,738 -0.19(-5.22%)
Aug 19, 2020 3.690 3.710 3.600 3.640 198,758 -0.07(-1.89%)
Aug 18, 2020 3.660 3.770 3.650 3.710 270,640 +0.00(+0.00%)
Aug 17, 2020 3.710 4.040 3.610 3.710 748,608 +0.00(+0.00%)
Aug 14, 2020 3.420 3.850 3.360 3.710 1,512,300 +0.32(+9.44%)
Aug 13, 2020 3.650 3.730 3.350 3.390 523,109 -0.21(-5.83%)
Aug 12, 2020 3.800 3.850 3.590 3.600 501,994 -0.18(-4.76%)
Aug 11, 2020 3.910 3.920 3.750 3.780 412,080 -0.19(-4.79%)
Aug 10, 2020 3.850 3.990 3.760 3.970 714,611 +0.14(+3.66%)
Aug 07, 2020 3.880 3.890 3.750 3.830 321,500 -0.03(-0.78%)
Aug 06, 2020 3.850 4.030 3.840 3.860 508,759 -0.02(-0.52%)
Aug 05, 2020 3.870 3.920 3.830 3.880 222,164 +0.01(+0.26%)
Aug 04, 2020 3.930 3.970 3.810 3.870 623,805 -0.14(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.