NASDAQ:ATOS
Atossa Genetics Stock Price (Quote)
$1.42
+0.0700 (+5.19%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.24 | $2.30 | Thursday, 18th Apr 2024 ATOS stock ended at $1.42. This is 5.19% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 19.35% from a day low at $1.24 to a day high of $1.48. |
| 90 days | $0.774 | $2.30 | |
| 52 weeks | $0.590 | $2.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $5.77 | $6.08 | $5.32 | $5.55 | 13 277 538 |
| 2021-07-06 | $5.23 | $6.40 | $5.11 | $5.69 | 25 455 334 |
| 2021-07-02 | $6.54 | $6.60 | $5.27 | $5.37 | 27 754 815 |
| 2021-07-01 | $6.15 | $6.79 | $6.12 | $6.40 | 14 045 644 |
| 2021-06-30 | $6.66 | $6.89 | $6.05 | $6.32 | 30 949 398 |
| 2021-06-29 | $7.94 | $8.08 | $7.19 | $7.22 | 17 200 400 |
| 2021-06-28 | $7.61 | $8.50 | $6.79 | $8.25 | 40 126 770 |
| 2021-06-25 | $8.01 | $9.80 | $7.92 | $8.62 | 90 287 984 |
| 2021-06-24 | $7.28 | $8.48 | $7.11 | $7.92 | 53 848 344 |
| 2021-06-23 | $6.60 | $7.28 | $6.52 | $7.15 | 22 184 867 |
| 2021-06-22 | $6.25 | $7.66 | $6.06 | $7.02 | 76 233 597 |
| 2021-06-21 | $5.60 | $5.89 | $5.45 | $5.89 | 14 174 085 |
| 2021-06-18 | $5.13 | $5.55 | $5.02 | $5.35 | 16 495 935 |
| 2021-06-17 | $4.66 | $5.55 | $4.62 | $5.14 | 22 791 829 |
| 2021-06-16 | $4.64 | $4.72 | $4.45 | $4.65 | 7 555 644 |
| 2021-06-15 | $4.63 | $4.80 | $4.44 | $4.62 | 8 034 600 |
| 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 |
