Atossa Genetics Inc. Stock Price (Quote) NASDAQ:ATOS
$0.91 ( -4.81% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.88 | $1.12 | Monday, 23rd May 2022 ATOS stock ended at $0.91. This is 4.81% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 7.71% from a day low at $0.90 to a day high of $0.97. |
90 days | $0.88 | $1.62 | |
52 weeks | $0.88 | $9.80 |
Historical Atossa Genetics Inc. prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $0.97 | $0.97 | $0.90 | $0.91 | 1 163 022 |
2022-05-20 | $0.96 | $0.99 | $0.92 | $0.96 | 1 118 230 |
2022-05-19 | $0.96 | $0.99 | $0.94 | $0.96 | 989 224 |
2022-05-18 | $0.98 | $1.02 | $0.94 | $0.96 | 1 366 462 |
2022-05-17 | $0.98 | $1.03 | $0.97 | $1.01 | 839 792 |
2022-05-16 | $0.99 | $1.02 | $0.96 | $0.98 | 713 157 |
2022-05-13 | $0.94 | $1.03 | $0.94 | $0.99 | 1 320 600 |
2022-05-12 | $0.90 | $0.96 | $0.88 | $0.93 | 1 310 365 |
2022-05-11 | $0.96 | $1.01 | $0.89 | $0.91 | 1 700 505 |
2022-05-10 | $0.95 | $1.01 | $0.94 | $0.98 | 1 727 145 |
2022-05-09 | $0.96 | $1.00 | $0.94 | $0.95 | 1 807 242 |
2022-05-06 | $0.96 | $1.02 | $0.95 | $0.99 | 1 341 264 |
2022-05-05 | $1.00 | $1.01 | $0.96 | $0.97 | 1 657 505 |
2022-05-04 | $1.01 | $1.03 | $0.97 | $1.03 | 1 166 212 |
2022-05-03 | $1.02 | $1.04 | $0.97 | $0.98 | 1 188 680 |
2022-05-02 | $1.01 | $1.04 | $0.99 | $1.01 | 1 506 451 |
2022-04-29 | $1.05 | $1.08 | $0.99 | $1.01 | 1 966 259 |
2022-04-28 | $1.12 | $1.12 | $1.02 | $1.04 | 2 342 157 |
2022-04-27 | $1.00 | $1.12 | $0.98 | $1.11 | 3 860 433 |
2022-04-26 | $1.05 | $1.05 | $0.96 | $0.97 | 3 070 670 |
2022-04-25 | $1.00 | $1.06 | $1.00 | $1.05 | 1 788 667 |
2022-04-22 | $1.06 | $1.08 | $1.00 | $1.02 | 2 239 600 |
2022-04-21 | $1.16 | $1.17 | $1.04 | $1.05 | 2 322 800 |
2022-04-20 | $1.11 | $1.19 | $1.10 | $1.15 | 2 692 500 |
2022-04-19 | $1.12 | $1.23 | $1.08 | $1.09 | 1 844 200 |
2022-04-18 | $1.10 | $1.12 | $1.07 | $1.11 | 2 244 000 |
2022-04-14 | $1.14 | $1.14 | $1.10 | $1.10 | 880 636 |
2022-04-13 | $1.09 | $1.15 | $1.09 | $1.12 | 1 108 767 |
2022-04-12 | $1.16 | $1.17 | $1.08 | $1.08 | 1 655 321 |
2022-04-11 | $1.16 | $1.17 | $1.12 | $1.15 | 930 336 |
2022-04-08 | $1.17 | $1.20 | $1.15 | $1.15 | 1 338 000 |
2022-04-07 | $1.20 | $1.21 | $1.15 | $1.18 | 1 385 300 |
2022-04-06 | $1.18 | $1.21 | $1.15 | $1.20 | 1 524 000 |
2022-04-05 | $1.26 | $1.27 | $1.18 | $1.18 | 1 980 900 |
2022-04-04 | $1.24 | $1.26 | $1.21 | $1.25 | 1 444 700 |
2022-04-01 | $1.28 | $1.29 | $1.23 | $1.25 | 1 787 521 |
2022-03-31 | $1.31 | $1.32 | $1.23 | $1.25 | 2 237 621 |
2022-03-30 | $1.39 | $1.39 | $1.31 | $1.32 | 1 244 296 |
2022-03-29 | $1.38 | $1.42 | $1.35 | $1.37 | 1 490 600 |
2022-03-28 | $1.46 | $1.47 | $1.36 | $1.38 | 1 966 500 |
2022-03-25 | $1.53 | $1.53 | $1.43 | $1.44 | 1 364 500 |
2022-03-24 | $1.47 | $1.54 | $1.45 | $1.52 | 1 249 900 |
2022-03-23 | $1.55 | $1.57 | $1.47 | $1.47 | 1 503 300 |
2022-03-22 | $1.60 | $1.62 | $1.54 | $1.56 | 2 047 264 |
2022-03-21 | $1.54 | $1.58 | $1.47 | $1.57 | 3 471 490 |
2022-03-18 | $1.37 | $1.56 | $1.35 | $1.56 | 4 771 095 |
2022-03-17 | $1.25 | $1.42 | $1.22 | $1.39 | 2 562 500 |
2022-03-16 | $1.23 | $1.28 | $1.19 | $1.27 | 1 874 700 |
2022-03-15 | $1.12 | $1.20 | $1.09 | $1.18 | 1 689 900 |
2022-03-14 | $1.23 | $1.23 | $1.10 | $1.11 | 2 319 800 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.