GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Atossa Genetics Inc. Stock Price (Quote) NASDAQ:ATOS

$4.62 ( 7.19% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $2.91 $6.82 Monday, 14th Jun 2021 ATOS stock ended at $4.62. This is 7.19% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 11.26% from a day low at $4.35 to a day high of $4.84.
90 days $1.48 $6.82
52 weeks $0.81 $6.82

Historical Atossa Genetics Inc. prices

Date Open High Low Close Volume
2021-06-14 $4.41 $4.84 $4.35 $4.62 13 872 678
2021-06-11 $4.48 $4.49 $4.12 $4.31 13 556 644
2021-06-10 $4.15 $4.68 $3.83 $4.07 25 162 415
2021-06-09 $5.57 $5.80 $4.15 $4.40 54 119 345
2021-06-08 $6.30 $6.82 $4.82 $6.07 43 172 993
2021-06-07 $4.90 $6.39 $4.90 $6.01 62 180 253
2021-06-04 $4.55 $4.92 $4.22 $4.62 17 183 402
2021-06-03 $3.94 $4.67 $3.87 $4.44 19 396 634
2021-06-02 $3.99 $4.24 $3.54 $3.94 22 757 179
2021-06-01 $3.32 $3.99 $3.31 $3.87 20 474 824
2021-05-28 $3.18 $3.30 $3.16 $3.22 4 915 090
2021-05-27 $3.14 $3.26 $3.07 $3.18 6 075 478
2021-05-26 $3.00 $3.20 $2.91 $3.12 6 920 853
2021-05-25 $3.17 $3.25 $3.04 $3.06 6 047 876
2021-05-24 $3.24 $3.29 $3.13 $3.16 6 171 993
2021-05-21 $3.26 $3.40 $3.20 $3.23 11 235 709
2021-05-20 $3.26 $3.35 $3.18 $3.25 6 754 981
2021-05-19 $3.09 $3.29 $3.00 $3.23 8 995 302
2021-05-18 $3.27 $3.42 $3.11 $3.19 18 602 659
2021-05-17 $3.18 $3.40 $3.06 $3.23 32 476 741
2021-05-14 $2.41 $3.00 $2.41 $2.90 23 953 715
2021-05-13 $2.56 $2.57 $2.28 $2.36 8 378 238
2021-05-12 $2.59 $2.78 $2.44 $2.46 9 025 623
2021-05-11 $2.65 $2.94 $2.54 $2.62 11 468 461
2021-05-10 $2.70 $3.08 $2.56 $2.77 19 373 107
2021-05-07 $2.35 $2.80 $2.32 $2.74 18 360 886
2021-05-06 $2.38 $2.39 $2.17 $2.36 12 834 536
2021-05-05 $2.26 $2.63 $2.19 $2.42 14 129 515
2021-05-04 $2.42 $2.46 $2.21 $2.31 8 503 036
2021-05-03 $2.39 $2.49 $2.26 $2.48 11 215 606
2021-04-30 $2.36 $2.46 $2.15 $2.33 14 886 342
2021-04-29 $2.31 $2.67 $2.26 $2.32 37 719 693
2021-04-28 $1.95 $2.42 $1.87 $2.20 20 846 365
2021-04-27 $2.03 $2.12 $1.90 $1.96 7 718 384
2021-04-26 $1.77 $1.96 $1.75 $1.96 5 263 058
2021-04-23 $1.79 $1.82 $1.71 $1.77 4 425 287
2021-04-22 $1.74 $1.80 $1.67 $1.74 5 095 864
2021-04-21 $1.54 $1.75 $1.52 $1.70 4 033 606
2021-04-20 $1.52 $1.65 $1.49 $1.55 5 457 132
2021-04-19 $1.63 $1.66 $1.48 $1.52 6 929 268
2021-04-16 $1.65 $1.73 $1.57 $1.63 5 429 246
2021-04-15 $1.86 $1.91 $1.67 $1.73 6 661 496
2021-04-14 $1.79 $2.00 $1.76 $1.86 6 526 750
2021-04-13 $1.86 $1.87 $1.75 $1.84 5 695 595
2021-04-12 $2.02 $2.03 $1.86 $1.90 6 970 812
2021-04-09 $2.04 $2.08 $2.00 $2.02 2 732 274
2021-04-08 $2.14 $2.18 $2.00 $2.06 6 283 689
2021-04-07 $2.05 $2.19 $2.02 $2.16 5 504 682
2021-04-06 $2.05 $2.12 $2.04 $2.04 3 496 280
2021-04-05 $2.17 $2.17 $2.01 $2.12 6 248 755

About Atossa Genetics Inc.

Atossa Genetics Inc., a clinical-stage pharmaceutical company, focuses on developing novel therapeutics and delivery methods to treat breast cancer and other breast conditions in the United States. The company is conducting a Phase II clinical study using microcatheters to deliver fulvestrant as a potential treatment of ductal carcinoma in-situ and breast cancer; and a pharmaceutical program under development is Afimoxifene Topical Gel for the tr... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT