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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $22.32 | $24.96 | $22.08 | $22.08 | 8 327 |
| Nov 21, 2016 | $21.24 | $22.68 | $20.52 | $22.32 | 18 803 |
| Nov 18, 2016 | $21.00 | $21.72 | $20.28 | $21.36 | 10 956 |
| Nov 17, 2016 | $21.48 | $23.04 | $19.80 | $21.00 | 6 185 |
| Nov 16, 2016 | $21.00 | $22.08 | $20.76 | $21.24 | 4 747 |
| Nov 15, 2016 | $19.80 | $21.12 | $19.44 | $20.64 | 5 119 |
| Nov 14, 2016 | $21.36 | $24.00 | $19.80 | $20.28 | 15 943 |
| Nov 11, 2016 | $21.96 | $23.28 | $19.80 | $21.12 | 9 313 |
| Nov 10, 2016 | $19.44 | $21.36 | $19.44 | $21.24 | 5 596 |
| Nov 09, 2016 | $18.60 | $20.40 | $18.36 | $19.56 | 7 524 |
| Nov 08, 2016 | $19.08 | $19.80 | $18.72 | $18.96 | 6 359 |
| Nov 07, 2016 | $19.80 | $19.80 | $19.20 | $19.32 | 4 292 |
| Nov 04, 2016 | $21.60 | $21.60 | $19.32 | $19.56 | 2 692 |
| Nov 03, 2016 | $22.20 | $22.44 | $21.00 | $21.36 | 2 642 |
| Nov 02, 2016 | $22.68 | $25.08 | $20.64 | $21.96 | 12 908 |
| Nov 01, 2016 | $22.80 | $28.56 | $22.56 | $23.04 | 111 625 |
| Oct 31, 2016 | $18.60 | $28.20 | $18.36 | $22.08 | 44 008 |
| Oct 28, 2016 | $18.60 | $19.56 | $18.00 | $18.24 | 1 167 |
| Oct 27, 2016 | $18.48 | $19.32 | $18.48 | $18.84 | 1 833 |
| Oct 26, 2016 | $20.16 | $22.20 | $18.96 | $19.68 | 5 600 |
| Oct 25, 2016 | $20.28 | $20.40 | $18.60 | $19.80 | 6 275 |
| Oct 24, 2016 | $20.40 | $20.76 | $19.08 | $20.04 | 583 |
| Oct 21, 2016 | $20.64 | $21.60 | $18.84 | $21.60 | 2 217 |
| Oct 20, 2016 | $21.36 | $21.60 | $20.64 | $20.64 | 375 |
| Oct 19, 2016 | $21.60 | $22.08 | $21.00 | $21.60 | 1 158 |
