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 |
| 2024-02-06 | $0.84 | $0.90 | $0.84 | $0.90 | 247 929 |
| 2024-02-05 | $0.85 | $0.85 | $0.83 | $0.84 | 228 156 |
| 2024-02-02 | $0.84 | $0.86 | $0.83 | $0.85 | 379 095 |
| 2024-02-01 | $0.85 | $0.86 | $0.83 | $0.84 | 379 307 |
| 2024-01-31 | $0.84 | $0.87 | $0.84 | $0.85 | 238 331 |
| 2024-01-30 | $0.86 | $0.88 | $0.85 | $0.85 | 259 362 |
| 2024-01-29 | $0.82 | $0.88 | $0.82 | $0.87 | 442 565 |
| 2024-01-26 | $0.83 | $0.83 | $0.80 | $0.82 | 156 696 |
| 2024-01-25 | $0.81 | $0.83 | $0.774 | $0.80 | 388 863 |
| 2024-01-24 | $0.83 | $0.85 | $0.80 | $0.81 | 280 834 |
| 2024-01-23 | $0.82 | $0.85 | $0.81 | $0.82 | 288 448 |
| 2024-01-22 | $0.83 | $0.84 | $0.81 | $0.82 | 327 653 |
| 2024-01-19 | $0.82 | $0.84 | $0.80 | $0.82 | 357 399 |
| 2024-01-18 | $0.84 | $0.86 | $0.81 | $0.82 | 265 554 |
| 2024-01-17 | $0.84 | $0.86 | $0.81 | $0.82 | 342 920 |
| 2024-01-16 | $0.90 | $0.91 | $0.86 | $0.86 | 474 116 |
| 2024-01-12 | $0.91 | $0.93 | $0.89 | $0.91 | 301 044 |
| 2024-01-11 | $0.92 | $0.92 | $0.89 | $0.90 | 212 155 |
| 2024-01-10 | $0.92 | $0.92 | $0.88 | $0.91 | 285 193 |
| 2024-01-09 | $0.95 | $0.95 | $0.90 | $0.91 | 473 726 |
| 2024-01-08 | $0.91 | $0.97 | $0.91 | $0.95 | 458 720 |
| 2024-01-05 | $0.91 | $0.95 | $0.88 | $0.93 | 515 774 |
| 2024-01-04 | $0.96 | $0.96 | $0.91 | $0.91 | 324 575 |
| 2024-01-03 | $0.92 | $0.96 | $0.90 | $0.93 | 307 263 |
| 2024-01-02 | $0.90 | $0.99 | $0.90 | $0.94 | 935 687 |
