NASDAQ:ATOS
Atossa Genetics Stock Price (Quote)
$1.70
-0.0200 (-1.16%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ATOS stock ended at $1.70. This is 1.16% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.59% from a day low at $1.67 to a day high of $1.78. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $15.84 | $16.68 | $15.60 | $15.72 | 2 772 |
| Dec 28, 2016 | $16.80 | $17.04 | $15.84 | $16.32 | 4 216 |
| Dec 27, 2016 | $16.80 | $17.16 | $16.08 | $16.44 | 2 991 |
| Dec 23, 2016 | $17.28 | $18.48 | $15.72 | $16.56 | 14 900 |
| Dec 22, 2016 | $17.40 | $17.40 | $15.60 | $16.80 | 10 141 |
| Dec 21, 2016 | $17.88 | $17.88 | $16.80 | $17.16 | 3 003 |
| Dec 20, 2016 | $17.28 | $19.44 | $17.28 | $17.88 | 10 899 |
| Dec 19, 2016 | $16.44 | $17.64 | $16.44 | $17.28 | 7 006 |
| Dec 16, 2016 | $16.08 | $16.20 | $15.60 | $16.20 | 4 752 |
| Dec 15, 2016 | $16.80 | $16.80 | $15.60 | $15.84 | 7 259 |
| Dec 14, 2016 | $17.28 | $17.40 | $16.80 | $16.80 | 4 043 |
| Dec 13, 2016 | $20.40 | $20.52 | $16.56 | $17.52 | 16 468 |
| Dec 12, 2016 | $21.48 | $21.48 | $19.20 | $19.32 | 9 541 |
| Dec 09, 2016 | $21.84 | $21.84 | $20.76 | $21.48 | 3 746 |
| Dec 08, 2016 | $22.68 | $22.68 | $21.12 | $21.60 | 8 444 |
| Dec 07, 2016 | $21.48 | $23.28 | $19.80 | $22.44 | 17 458 |
| Dec 06, 2016 | $22.20 | $23.28 | $20.76 | $21.48 | 8 834 |
| Dec 05, 2016 | $25.20 | $25.44 | $21.60 | $22.56 | 28 601 |
| Dec 02, 2016 | $23.04 | $25.80 | $22.20 | $24.96 | 36 907 |
| Dec 01, 2016 | $23.76 | $25.32 | $22.80 | $23.52 | 17 955 |
| Nov 30, 2016 | $25.08 | $28.80 | $23.04 | $24.48 | 41 068 |
| Nov 29, 2016 | $23.28 | $31.20 | $22.56 | $25.80 | 124 323 |
| Nov 28, 2016 | $22.92 | $24.72 | $22.80 | $23.28 | 6 531 |
| Nov 25, 2016 | $22.08 | $24.48 | $21.36 | $23.52 | 12 516 |
| Nov 23, 2016 | $21.60 | $23.88 | $21.00 | $21.48 | 5 314 |
