NASDAQ:ATOS
Atossa Genetics Stock Price (Quote)
$1.54
-0.170 (-9.94%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.24 | $2.30 | Tuesday, 16th Apr 2024 ATOS stock ended at $1.54. This is 9.94% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 10.46% from a day low at $1.53 to a day high of $1.69. |
| 90 days | $0.774 | $2.30 | |
| 52 weeks | $0.590 | $2.30 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-29 | $1.19 | $1.34 | $1.15 | $1.28 | 4 072 843 |
| 2023-06-28 | $0.98 | $1.22 | $0.98 | $1.17 | 5 849 158 |
| 2023-06-27 | $0.95 | $0.98 | $0.88 | $0.96 | 1 071 231 |
| 2023-06-26 | $0.93 | $0.93 | $0.87 | $0.88 | 540 665 |
| 2023-06-23 | $0.94 | $0.94 | $0.89 | $0.89 | 505 663 |
| 2023-06-22 | $0.91 | $0.94 | $0.91 | $0.91 | 330 351 |
| 2023-06-21 | $0.96 | $0.99 | $0.90 | $0.92 | 1 210 949 |
| 2023-06-20 | $0.90 | $0.99 | $0.87 | $0.96 | 864 503 |
| 2023-06-16 | $0.87 | $0.91 | $0.87 | $0.87 | 344 730 |
| 2023-06-15 | $0.91 | $0.92 | $0.85 | $0.90 | 553 255 |
| 2023-06-14 | $0.91 | $0.97 | $0.90 | $0.90 | 382 099 |
| 2023-06-13 | $0.92 | $0.97 | $0.90 | $0.93 | 416 798 |
| 2023-06-12 | $0.89 | $0.94 | $0.89 | $0.92 | 495 460 |
| 2023-06-09 | $0.99 | $0.99 | $0.88 | $0.88 | 716 608 |
| 2023-06-08 | $0.98 | $0.99 | $0.96 | $0.97 | 392 297 |
| 2023-06-07 | $0.97 | $0.97 | $0.94 | $0.96 | 409 409 |
| 2023-06-06 | $0.94 | $0.96 | $0.91 | $0.95 | 679 516 |
| 2023-06-05 | $0.93 | $0.99 | $0.91 | $0.92 | 938 094 |
| 2023-06-02 | $0.92 | $0.95 | $0.89 | $0.94 | 463 081 |
| 2023-06-01 | $0.90 | $0.95 | $0.89 | $0.92 | 495 919 |
| 2023-05-31 | $0.96 | $0.96 | $0.86 | $0.93 | 425 544 |
| 2023-05-30 | $0.82 | $0.95 | $0.790 | $0.92 | 1 166 133 |
| 2023-05-26 | $0.90 | $1.02 | $0.85 | $0.87 | 1 616 266 |
| 2023-05-25 | $0.89 | $1.02 | $0.87 | $0.97 | 2 941 423 |
| 2023-05-24 | $0.84 | $0.89 | $0.799 | $0.87 | 1 066 601 |
