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 |
| Dec 15, 2020 | $0.90 | $0.90 | $0.87 | $0.88 | 4 427 924 |
| Dec 14, 2020 | $0.88 | $0.91 | $0.86 | $0.90 | 6 882 662 |
| Dec 11, 2020 | $0.88 | $0.89 | $0.86 | $0.87 | 5 961 062 |
| Dec 10, 2020 | $0.90 | $0.90 | $0.87 | $0.88 | 6 255 646 |
| Dec 09, 2020 | $0.87 | $0.92 | $0.86 | $0.87 | 28 263 610 |
| Dec 08, 2020 | $1.57 | $1.58 | $1.39 | $1.43 | 1 334 616 |
| Dec 07, 2020 | $1.49 | $1.71 | $1.49 | $1.57 | 1 069 035 |
| Dec 04, 2020 | $1.49 | $1.56 | $1.47 | $1.48 | 334 068 |
| Dec 03, 2020 | $1.50 | $1.58 | $1.46 | $1.51 | 1 109 506 |
| Dec 02, 2020 | $1.60 | $1.62 | $1.48 | $1.52 | 516 431 |
| Dec 01, 2020 | $1.80 | $1.80 | $1.65 | $1.65 | 236 051 |
| Nov 30, 2020 | $1.74 | $1.87 | $1.74 | $1.76 | 347 358 |
| Nov 27, 2020 | $1.59 | $1.75 | $1.57 | $1.74 | 307 258 |
| Nov 25, 2020 | $1.57 | $1.61 | $1.52 | $1.57 | 141 410 |
| Nov 24, 2020 | $1.49 | $1.57 | $1.41 | $1.57 | 511 022 |
| Nov 23, 2020 | $1.55 | $1.55 | $1.43 | $1.43 | 219 402 |
| Nov 20, 2020 | $1.54 | $1.54 | $1.50 | $1.54 | 27 558 |
| Nov 19, 2020 | $1.51 | $1.57 | $1.45 | $1.53 | 142 596 |
| Nov 18, 2020 | $1.52 | $1.53 | $1.44 | $1.51 | 72 976 |
| Nov 17, 2020 | $1.51 | $1.51 | $1.42 | $1.49 | 113 151 |
| Nov 16, 2020 | $1.62 | $1.62 | $1.48 | $1.51 | 230 871 |
| Nov 13, 2020 | $1.42 | $1.58 | $1.41 | $1.57 | 361 439 |
| Nov 12, 2020 | $1.43 | $1.43 | $1.39 | $1.42 | 122 474 |
| Nov 11, 2020 | $1.38 | $1.44 | $1.36 | $1.42 | 147 052 |
| Nov 10, 2020 | $1.33 | $1.49 | $1.25 | $1.36 | 279 454 |
