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 |
| May 26, 2016 | $48.60 | $50.04 | $47.70 | $50.04 | 1 243 |
| May 25, 2016 | $50.40 | $50.40 | $46.80 | $47.88 | 871 |
| May 24, 2016 | $46.80 | $50.40 | $46.80 | $50.40 | 282 |
| May 23, 2016 | $45.00 | $48.60 | $45.00 | $47.76 | 316 |
| May 20, 2016 | $45.90 | $50.40 | $45.00 | $47.28 | 621 |
| May 19, 2016 | $48.60 | $50.40 | $45.00 | $48.60 | 836 |
| May 18, 2016 | $52.20 | $52.20 | $46.80 | $47.28 | 1 744 |
| May 17, 2016 | $52.20 | $52.20 | $45.36 | $50.40 | 380 |
| May 16, 2016 | $48.60 | $52.20 | $45.00 | $52.20 | 1 823 |
| May 13, 2016 | $54.00 | $54.00 | $46.80 | $47.52 | 1 162 |
| May 12, 2016 | $54.00 | $54.00 | $50.40 | $52.20 | 553 |
| May 11, 2016 | $48.60 | $54.00 | $48.60 | $53.04 | 627 |
| May 10, 2016 | $50.40 | $52.20 | $46.80 | $50.40 | 1 140 |
| May 09, 2016 | $48.60 | $52.20 | $46.80 | $49.08 | 905 |
| May 06, 2016 | $59.40 | $59.40 | $45.90 | $49.68 | 3 277 |
| May 05, 2016 | $55.80 | $57.60 | $52.20 | $57.60 | 2 094 |
| May 04, 2016 | $56.70 | $57.60 | $54.00 | $54.12 | 1 040 |
| May 03, 2016 | $61.20 | $61.20 | $57.60 | $57.60 | 1 487 |
| May 02, 2016 | $66.60 | $66.60 | $59.40 | $61.20 | 2 656 |
| Apr 29, 2016 | $70.20 | $73.80 | $63.00 | $68.40 | 4 356 |
| Apr 28, 2016 | $63.00 | $72.00 | $57.60 | $70.20 | 6 624 |
| Apr 27, 2016 | $66.06 | $66.60 | $54.54 | $60.84 | 5 811 |
| Apr 26, 2016 | $55.80 | $64.62 | $54.00 | $64.08 | 8 529 |
| Apr 25, 2016 | $55.80 | $57.60 | $48.60 | $55.80 | 3 741 |
| Apr 22, 2016 | $50.40 | $50.40 | $45.90 | $47.76 | 834 |
