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 |
| Jan 22, 2021 | $1.88 | $1.95 | $1.66 | $1.87 | 40 071 389 |
| Jan 21, 2021 | $1.75 | $2.06 | $1.47 | $1.67 | 61 340 745 |
| Jan 20, 2021 | $1.42 | $1.55 | $1.28 | $1.54 | 21 233 609 |
| Jan 19, 2021 | $1.33 | $1.45 | $1.29 | $1.41 | 17 170 146 |
| Jan 15, 2021 | $1.33 | $1.33 | $1.13 | $1.25 | 15 462 679 |
| Jan 14, 2021 | $1.21 | $1.35 | $1.19 | $1.25 | 24 679 327 |
| Jan 13, 2021 | $1.08 | $1.24 | $1.07 | $1.18 | 24 125 411 |
| Jan 12, 2021 | $1.10 | $1.12 | $1.01 | $1.05 | 15 580 861 |
| Jan 11, 2021 | $0.98 | $1.10 | $0.93 | $1.10 | 28 620 892 |
| Jan 08, 2021 | $0.97 | $0.98 | $0.93 | $0.96 | 10 930 283 |
| Jan 07, 2021 | $0.95 | $0.96 | $0.92 | $0.95 | 12 214 739 |
| Jan 06, 2021 | $0.90 | $0.95 | $0.88 | $0.92 | 31 572 337 |
| Jan 05, 2021 | $0.95 | $1.21 | $0.95 | $1.14 | 22 521 540 |
| Jan 04, 2021 | $0.95 | $0.97 | $0.89 | $0.95 | 6 803 862 |
| Dec 31, 2020 | $0.88 | $0.97 | $0.87 | $0.95 | 18 330 566 |
| Dec 30, 2020 | $0.88 | $0.89 | $0.86 | $0.88 | 4 001 747 |
| Dec 29, 2020 | $0.90 | $0.90 | $0.86 | $0.87 | 5 602 548 |
| Dec 28, 2020 | $0.91 | $0.92 | $0.88 | $0.89 | 6 450 316 |
| Dec 24, 2020 | $0.92 | $0.95 | $0.88 | $0.88 | 4 787 406 |
| Dec 23, 2020 | $0.89 | $0.97 | $0.86 | $0.90 | 23 967 113 |
| Dec 22, 2020 | $0.86 | $0.88 | $0.84 | $0.88 | 5 847 805 |
| Dec 21, 2020 | $0.85 | $0.86 | $0.83 | $0.86 | 4 450 023 |
| Dec 18, 2020 | $0.88 | $0.88 | $0.84 | $0.85 | 6 405 324 |
| Dec 17, 2020 | $0.83 | $0.88 | $0.81 | $0.86 | 22 911 616 |
| Dec 16, 2020 | $0.89 | $0.98 | $0.87 | $0.96 | 15 737 457 |
