NASDAQ:ATOS
Atossa Genetics Stock Price (Quote)
$1.66
+0.140 (+9.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.24 | $2.30 | Friday, 3rd May 2024 ATOS stock ended at $1.66. This is 9.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.11% from a day low at $1.53 to a day high of $1.70. |
| 90 days | $0.83 | $2.30 | |
| 52 weeks | $0.622 | $2.30 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $0.690 | $0.699 | $0.659 | $0.686 | 286 771 |
| May 04, 2023 | $0.650 | $0.680 | $0.625 | $0.677 | 339 550 |
| May 03, 2023 | $0.650 | $0.699 | $0.625 | $0.662 | 483 150 |
| May 02, 2023 | $0.640 | $0.640 | $0.600 | $0.640 | 310 101 |
| May 01, 2023 | $0.649 | $0.650 | $0.600 | $0.600 | 219 326 |
| Apr 28, 2023 | $0.634 | $0.649 | $0.630 | $0.639 | 185 307 |
| Apr 27, 2023 | $0.610 | $0.650 | $0.590 | $0.634 | 404 475 |
| Apr 26, 2023 | $0.620 | $0.647 | $0.600 | $0.605 | 269 294 |
| Apr 25, 2023 | $0.670 | $0.672 | $0.623 | $0.635 | 582 884 |
| Apr 24, 2023 | $0.694 | $0.720 | $0.663 | $0.672 | 488 129 |
| Apr 21, 2023 | $0.720 | $0.720 | $0.690 | $0.700 | 218 168 |
| Apr 20, 2023 | $0.730 | $0.750 | $0.715 | $0.716 | 195 380 |
| Apr 19, 2023 | $0.760 | $0.760 | $0.730 | $0.745 | 175 440 |
| Apr 18, 2023 | $0.740 | $0.758 | $0.730 | $0.750 | 136 781 |
| Apr 17, 2023 | $0.745 | $0.760 | $0.715 | $0.740 | 239 039 |
| Apr 14, 2023 | $0.737 | $0.766 | $0.725 | $0.735 | 260 424 |
| Apr 13, 2023 | $0.720 | $0.745 | $0.710 | $0.740 | 164 874 |
| Apr 12, 2023 | $0.745 | $0.745 | $0.715 | $0.721 | 190 696 |
| Apr 11, 2023 | $0.690 | $0.740 | $0.690 | $0.740 | 254 357 |
| Apr 10, 2023 | $0.710 | $0.730 | $0.690 | $0.706 | 210 481 |
| Apr 06, 2023 | $0.710 | $0.729 | $0.700 | $0.724 | 130 387 |
| Apr 05, 2023 | $0.750 | $0.750 | $0.693 | $0.714 | 337 227 |
| Apr 04, 2023 | $0.730 | $0.750 | $0.712 | $0.716 | 160 480 |
| Apr 03, 2023 | $0.710 | $0.750 | $0.710 | $0.750 | 405 711 |
| Mar 31, 2023 | $0.700 | $0.730 | $0.691 | $0.725 | 337 467 |
