NASDAQ:ATOS
Atossa Genetics Stock Price (Quote)
$1.37
-0.0500 (-3.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.24 | $2.30 | Friday, 19th Apr 2024 ATOS stock ended at $1.37. This is 3.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.52% from a day low at $1.33 to a day high of $1.43. |
| 90 days | $0.774 | $2.30 | |
| 52 weeks | $0.590 | $2.30 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $0.90 | $1.02 | $0.85 | $0.87 | 1 616 266 |
| 2023-05-25 | $0.89 | $1.02 | $0.87 | $0.97 | 2 941 423 |
| 2023-05-24 | $0.84 | $0.89 | $0.799 | $0.87 | 1 066 601 |
| 2023-05-23 | $0.730 | $0.88 | $0.730 | $0.84 | 3 094 654 |
| 2023-05-22 | $0.725 | $0.740 | $0.720 | $0.729 | 336 908 |
| 2023-05-19 | $0.710 | $0.730 | $0.710 | $0.727 | 444 197 |
| 2023-05-18 | $0.701 | $0.720 | $0.700 | $0.713 | 273 297 |
| 2023-05-17 | $0.713 | $0.715 | $0.700 | $0.710 | 378 321 |
| 2023-05-16 | $0.700 | $0.715 | $0.700 | $0.713 | 320 246 |
| 2023-05-15 | $0.685 | $0.710 | $0.685 | $0.707 | 270 109 |
| 2023-05-12 | $0.683 | $0.710 | $0.683 | $0.705 | 221 375 |
| 2023-05-11 | $0.690 | $0.700 | $0.680 | $0.684 | 308 247 |
| 2023-05-10 | $0.720 | $0.720 | $0.675 | $0.680 | 221 490 |
| 2023-05-09 | $0.686 | $0.748 | $0.678 | $0.720 | 565 930 |
| 2023-05-08 | $0.720 | $0.725 | $0.673 | $0.700 | 301 522 |
| 2023-05-05 | $0.690 | $0.699 | $0.659 | $0.686 | 286 771 |
| 2023-05-04 | $0.650 | $0.680 | $0.625 | $0.677 | 339 550 |
| 2023-05-03 | $0.650 | $0.699 | $0.625 | $0.662 | 483 150 |
| 2023-05-02 | $0.640 | $0.640 | $0.600 | $0.640 | 310 101 |
| 2023-05-01 | $0.649 | $0.650 | $0.600 | $0.600 | 219 326 |
| 2023-04-28 | $0.634 | $0.649 | $0.630 | $0.639 | 185 307 |
| 2023-04-27 | $0.610 | $0.650 | $0.590 | $0.634 | 404 475 |
| 2023-04-26 | $0.620 | $0.647 | $0.600 | $0.605 | 269 294 |
| 2023-04-25 | $0.670 | $0.672 | $0.623 | $0.635 | 582 884 |
| 2023-04-24 | $0.694 | $0.720 | $0.663 | $0.672 | 488 129 |
