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 |
| 2024-03-14 | $1.26 | $1.27 | $1.10 | $1.20 | 769 167 |
| 2024-03-13 | $1.32 | $1.32 | $1.12 | $1.26 | 1 501 418 |
| 2024-03-12 | $1.23 | $1.33 | $1.21 | $1.31 | 2 315 128 |
| 2024-03-11 | $1.12 | $1.25 | $1.10 | $1.20 | 1 485 450 |
| 2024-03-08 | $1.10 | $1.17 | $1.08 | $1.09 | 1 137 565 |
| 2024-03-07 | $1.19 | $1.25 | $1.08 | $1.10 | 1 662 588 |
| 2024-03-06 | $1.04 | $1.20 | $1.02 | $1.15 | 2 898 333 |
| 2024-03-05 | $1.01 | $1.03 | $0.99 | $1.02 | 299 940 |
| 2024-03-04 | $0.99 | $1.04 | $0.99 | $1.02 | 506 369 |
| 2024-03-01 | $0.98 | $1.02 | $0.98 | $1.00 | 332 282 |
| 2024-02-29 | $1.00 | $1.02 | $0.97 | $0.98 | 409 749 |
| 2024-02-28 | $1.01 | $1.04 | $1.00 | $1.00 | 477 413 |
| 2024-02-27 | $0.99 | $1.03 | $0.96 | $1.03 | 498 055 |
| 2024-02-26 | $0.97 | $1.00 | $0.96 | $0.98 | 303 933 |
| 2024-02-23 | $1.00 | $1.02 | $0.97 | $0.98 | 459 857 |
| 2024-02-22 | $1.00 | $1.05 | $1.00 | $1.02 | 501 609 |
| 2024-02-21 | $1.00 | $1.02 | $0.95 | $1.01 | 369 354 |
| 2024-02-20 | $1.00 | $1.03 | $0.99 | $1.02 | 489 390 |
| 2024-02-16 | $1.00 | $1.02 | $0.97 | $1.01 | 316 682 |
| 2024-02-15 | $1.04 | $1.05 | $0.99 | $1.01 | 506 646 |
| 2024-02-14 | $0.98 | $1.03 | $0.98 | $1.03 | 574 415 |
| 2024-02-13 | $1.01 | $1.02 | $0.95 | $0.97 | 544 959 |
| 2024-02-12 | $0.96 | $1.05 | $0.95 | $0.99 | 863 216 |
| 2024-02-09 | $0.94 | $0.94 | $0.90 | $0.94 | 226 435 |
| 2024-02-08 | $0.94 | $0.98 | $0.94 | $0.94 | 406 060 |
