ATOS

Atossa Genetics Inc. Historical Stock Prices

$1.73
*  
0.04
2.37%
Get ATOS Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
06/13/2014 1.6024 1.6199 1.53 1.55 259,787
06/12/2014 1.64 1.65 1.57 1.6 387,051
06/11/2014 1.58 1.71 1.58 1.64 790,205
06/10/2014 1.47 1.6801 1.4583 1.58 1,225,917
06/09/2014 1.41 1.47 1.41 1.46 92,386
06/06/2014 1.46 1.52 1.41 1.41 626,388
06/05/2014 1.42 1.5 1.3635 1.43 487,203
06/04/2014 1.36 1.4001 1.35 1.39 140,957
06/03/2014 1.41 1.47 1.37 1.37 405,848
06/02/2014 1.49 1.52 1.39 1.41 322,569
05/30/2014 1.54 1.59 1.43 1.47 530,153
05/29/2014 1.46 1.72 1.43 1.5203 1,637,028
05/28/2014 1.42 1.52 1.37 1.46 1,370,390
05/27/2014 1.57 1.6 1.4 1.43 1,239,297
05/23/2014 1.8 1.9 1.52 1.55 2,563,242
05/22/2014 1.22 2.36 1.22 1.91 9,912,917
05/21/2014 1.249 1.35 1.23 1.242 244,846
05/20/2014 1.24 1.29 1.2104 1.26 69,128
05/19/2014 1.21 1.25 1.21 1.25 43,596
05/16/2014 1.215 1.24 1.18 1.19 51,729
05/15/2014 1.25 1.25 1.18 1.2 66,535
05/14/2014 1.32 1.32 1.25 1.27 79,983
05/13/2014 1.2 1.34 1.19 1.32 328,519
05/12/2014 1.17 1.2266 1.17 1.22 29,574
05/09/2014 1.21 1.22 1.16 1.18 75,397
05/08/2014 1.21 1.25 1.21 1.21 54,632
05/07/2014 1.2 1.25 1.2 1.21 61,132
05/06/2014 1.24 1.25 1.21 1.22 38,608
05/05/2014 1.21 1.24 1.21 1.23 57,207
05/02/2014 1.22 1.24 1.18 1.2 71,566
05/01/2014 1.26 1.26 1.203 1.23 81,234
04/30/2014 1.24 1.25 1.19 1.23 120,704
04/29/2014 1.223 1.25 1.21 1.23 79,084
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?