ATOS

Historical Stock Prices

$1.02
*  
0.03
3.03%
Get ATOS Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 1 1.05 0.98 1.02 89,463
07/30/2015 1 1.01 0.96 0.99 61,112
07/29/2015 0.97 1.02 0.96 1.01 59,705
07/28/2015 0.94 0.98 0.94 0.96 37,800
07/27/2015 0.95 0.95 0.92 0.9407 47,245
07/24/2015 0.96 1.03 0.9216 0.95 432,137
07/23/2015 1 1.03 0.97 0.98 172,544
07/22/2015 0.96 1.05 0.921 1.02 292,033
07/21/2015 1.07 1.11 1.01 1.06 154,123
07/20/2015 1.14 1.14 1.07 1.09 99,111
07/17/2015 1.13 1.17 1.13 1.14 110,018
07/16/2015 1.16 1.18 1.12 1.15 131,478
07/15/2015 1.19 1.19 1.16 1.16 75,177
07/14/2015 1.16 1.2 1.16 1.2 120,229
07/13/2015 1.14 1.19 1.12 1.15 71,952
07/10/2015 1.11 1.15 1.1 1.13 87,146
07/09/2015 1.14 1.16 1.13 1.13 67,064
07/08/2015 1.14 1.17 1.11 1.13 104,893
07/07/2015 1.16 1.17 1.14 1.16 78,281
07/06/2015 1.16 1.19 1.16 1.18 89,873
07/02/2015 1.17 1.19 1.14 1.15 57,555
07/01/2015 1.18 1.22 1.16 1.18 119,294
06/30/2015 1.15 1.19 1.13 1.13 162,578
06/29/2015 1.22 1.22 1.12 1.16 273,108
06/26/2015 1.23 1.23 1.2 1.22 164,892
06/25/2015 1.26 1.26 1.22 1.24 94,674
06/24/2015 1.26 1.29 1.24 1.24 86,483
06/23/2015 1.25 1.26 1.23 1.25 192,139
06/22/2015 1.26 1.28 1.25 1.27 91,584
06/19/2015 1.23 1.33 1.22 1.33 296,867
06/18/2015 1.24 1.25 1.22 1.23 146,958
06/17/2015 1.23 1.25 1.19 1.25 275,333
06/16/2015 1.26 1.29 1.21 1.23 269,675
06/15/2015 1.25 1.2999 1.23 1.28 290,862
06/12/2015 1.3 1.3 1.24 1.27 271,220
06/11/2015 1.57 1.61 1.28 1.29 2,074,898
06/10/2015 1.33 1.36 1.27 1.31 190,539
06/09/2015 1.45 1.49 1.28 1.34 1,006,767
06/08/2015 1.37 1.41 1.26 1.39 300,503
06/05/2015 1.56 1.59 1.25 1.36 940,421
06/04/2015 1.53 1.57 1.51 1.57 95,094
06/03/2015 1.58 1.6095 1.54 1.54 88,194
06/02/2015 1.52 1.62 1.52 1.59 153,099
06/01/2015 1.61 1.61 1.49 1.54 277,283
05/29/2015 1.63 1.66 1.56 1.56 218,929
05/28/2015 1.53 1.75 1.52 1.63 715,153
05/27/2015 1.49 1.59 1.49 1.54 237,809
05/26/2015 1.49 1.5472 1.49 1.49 121,398
05/22/2015 1.51 1.58 1.5 1.51 59,211
05/21/2015 1.58 1.585 1.5 1.51 232,538
05/20/2015 1.61 1.64 1.53 1.57 244,693
05/19/2015 1.73 1.74 1.58 1.59 351,175
05/18/2015 1.58 1.77 1.58 1.72 672,400
05/15/2015 1.59 1.59 1.51 1.54 238,972
05/14/2015 1.42 1.74 1.3872 1.61 2,505,270
05/13/2015 1.38 1.47 1.37 1.4 349,351
05/12/2015 1.39 1.42 1.3616 1.37 184,056
05/11/2015 1.4 1.46 1.38 1.39 172,830
05/08/2015 1.48 1.48 1.33 1.4 264,746
05/07/2015 1.51 1.51 1.45 1.48 78,349
05/06/2015 1.48 1.52 1.45 1.48 69,737
05/05/2015 1.45 1.49 1.4499 1.46 62,842
05/04/2015 1.4 1.47 1.4 1.44 124,657
05/01/2015 1.44 1.44 1.4 1.42 78,615
04/30/2015 1.48 1.525 1.4 1.42 231,758
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?