ATOS

Atossa Genetics Inc. Historical Stock Prices

$2.2
*  
0.05
2.33%
Get ATOS Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading ATOS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.15  2.2499  2.01  2.20 337,919
09/15/2014 2.15 2.2499 2.01 2.2 337,919
09/12/2014 2.4 2.48 2.12 2.15 722,319
09/11/2014 2.2 2.37 2.15 2.34 1,618,896
09/10/2014 2.03 2.1702 1.98 2.16 585,970
09/09/2014 1.95 2.02 1.9 1.98 245,271
09/08/2014 1.93 1.9599 1.82 1.94 85,032
09/05/2014 1.93 1.93 1.87 1.9126 82,051
09/04/2014 1.94 1.97 1.893 1.9 69,838
09/03/2014 1.86 1.94 1.8465 1.91 133,310
09/02/2014 1.84 1.89 1.84 1.86 32,379
08/29/2014 1.9 1.9 1.8212 1.85 100,770
08/28/2014 1.85 1.9199 1.8499 1.91 200,907
08/27/2014 1.82 1.87 1.81 1.82 29,638
08/26/2014 1.83 1.84 1.8 1.83 75,761
08/25/2014 1.89 1.89 1.813 1.84 56,178
08/22/2014 1.82 1.88 1.8 1.85 98,121
08/21/2014 1.88 1.886 1.75 1.85 136,183
08/20/2014 2.2 2.2 1.8605 1.8947 687,479
08/19/2014 2.05 2.17 2.0401 2.14 542,073
08/18/2014 1.99 2.05 1.98 2.03 265,410
08/15/2014 1.89 2.04 1.87 1.9401 760,176
08/14/2014 1.82 1.89 1.78 1.89 414,554
08/13/2014 1.7 1.83 1.65 1.8 177,335
08/12/2014 1.81 1.81 1.7101 1.74 147,228
08/11/2014 1.71 1.83 1.7 1.77 225,306
08/08/2014 1.72 1.74 1.65 1.72 235,334
08/07/2014 1.69 1.71 1.66 1.66 73,766
08/06/2014 1.66 1.7 1.65 1.69 51,690
08/05/2014 1.68 1.71 1.6401 1.66 143,329
08/04/2014 1.72 1.72 1.64 1.71 65,106
08/01/2014 1.67 1.71 1.6424 1.7 31,780
07/31/2014 1.77 1.8 1.63 1.68 340,742
07/30/2014 1.72 1.77 1.67 1.73 101,862
07/29/2014 1.72 1.74 1.67 1.69 51,802
07/28/2014 1.688 1.73 1.67 1.67 40,718
07/25/2014 1.68 1.7 1.66 1.67 34,192
07/24/2014 1.7 1.72 1.67 1.68 112,589
07/23/2014 1.8 1.85 1.68 1.7 336,756
07/22/2014 1.65 1.76 1.62 1.7499 280,372
07/21/2014 1.63 1.68 1.61 1.64 48,503
07/18/2014 1.64 1.7 1.595 1.64 165,985
07/17/2014 1.69 1.699 1.59 1.6 96,541
07/16/2014 1.65 1.722 1.58 1.65 273,801
07/15/2014 1.69 1.92 1.58 1.63 815,747
07/14/2014 1.65 1.7 1.65 1.69 278,865
07/11/2014 1.65 1.7 1.65 1.65 49,015
07/10/2014 1.7 1.7 1.65 1.65 118,347
07/09/2014 1.7 1.71 1.65 1.7 119,680
07/08/2014 1.71 1.77 1.65 1.68 101,413
07/07/2014 1.67 1.78 1.65 1.69 277,711
07/03/2014 1.692 1.73 1.65 1.67 89,084
07/02/2014 1.72 1.87 1.66 1.72 501,394
07/01/2014 1.68 1.72 1.66 1.706 137,131
06/30/2014 1.66 1.74 1.624 1.68 175,795
06/27/2014 1.59 1.63 1.57 1.63 79,324
06/26/2014 1.64 1.66 1.59 1.61 109,581
06/25/2014 1.66 1.66 1.55 1.61 174,737
06/24/2014 1.66 1.68 1.5 1.53 316,428
06/23/2014 1.63 1.7 1.63 1.66 144,878
06/20/2014 1.72 1.77 1.6 1.62 327,929
06/19/2014 1.62 1.75 1.57 1.7 744,510
06/18/2014 1.61 1.65 1.56 1.59 150,838
06/17/2014 1.58 1.67 1.5785 1.61 230,539
06/16/2014 1.55 1.62 1.5499 1.58 95,802
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?