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 |
| Aug 08, 2016 | $3.24 | $3.24 | $3.12 | $48.60 | 400 |
| Aug 05, 2016 | $3.12 | $3.24 | $3.12 | $48.60 | 383 |
| Aug 04, 2016 | $3.12 | $3.36 | $3.00 | $48.60 | 2 667 |
| Aug 03, 2016 | $3.24 | $3.24 | $3.00 | $45.00 | 400 |
| Aug 02, 2016 | $3.36 | $3.48 | $3.00 | $45.00 | 617 |
| Aug 01, 2016 | $3.00 | $3.24 | $3.00 | $48.60 | 700 |
| Jul 29, 2016 | $3.12 | $3.48 | $3.00 | $45.00 | 1 075 |
| Jul 28, 2016 | $3.12 | $3.24 | $3.00 | $46.80 | 600 |
| Jul 27, 2016 | $3.24 | $3.24 | $3.00 | $46.80 | 1 200 |
| Jul 26, 2016 | $3.36 | $3.48 | $3.24 | $48.60 | 1 342 |
| Jul 25, 2016 | $3.36 | $3.48 | $3.36 | $50.40 | 400 |
| Jul 22, 2016 | $3.48 | $3.48 | $3.36 | $50.40 | 700 |
| Jul 21, 2016 | $3.48 | $3.60 | $3.36 | $50.40 | 1 283 |
| Jul 20, 2016 | $3.48 | $3.48 | $3.36 | $50.40 | 783 |
| Jul 19, 2016 | $3.36 | $3.48 | $3.36 | $50.40 | 775 |
| Jul 18, 2016 | $3.36 | $3.36 | $3.36 | $50.40 | 408 |
| Jul 15, 2016 | $3.36 | $3.48 | $3.36 | $50.40 | 417 |
| Jul 14, 2016 | $3.36 | $3.48 | $3.36 | $50.40 | 333 |
| Jul 13, 2016 | $3.48 | $3.48 | $3.36 | $50.40 | 533 |
| Jul 12, 2016 | $3.60 | $3.60 | $3.48 | $52.20 | 683 |
| Jul 11, 2016 | $3.48 | $3.60 | $3.36 | $54.00 | 1 142 |
| Jul 08, 2016 | $3.36 | $3.96 | $3.36 | $50.40 | 1 342 |
| Jul 07, 2016 | $3.48 | $3.84 | $3.36 | $50.40 | 3 358 |
| Jul 06, 2016 | $3.36 | $3.60 | $3.36 | $52.20 | 500 |
| Jul 05, 2016 | $3.48 | $3.60 | $3.36 | $50.40 | 583 |
