Quantcast
ATOS

Atossa Genetics Inc. Common Stock Historical Stock Prices

$2.775
*  
0.045
1.65%
Get ATOS Alerts
*Delayed - data as of May 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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.
16:00 2.71 2.89 2.6614 2.775 121,091
05/21/2019 2.59 2.83 2.53 2.73 431,835
05/20/2019 2.54 2.582 2.45 2.55 83,528
05/17/2019 2.52 2.567 2.45 2.54 144,448
05/16/2019 2.44 2.63 2.42 2.52 259,697
05/15/2019 2.35 2.55 2.3 2.44 278,600
05/14/2019 2.52 2.59 2.32 2.35 327,875
05/13/2019 2.59 2.6 2.48 2.52 199,639
05/10/2019 2.67 2.74 2.58 2.59 243,980
05/09/2019 2.8 2.8387 2.66 2.67 186,599
05/08/2019 2.9 2.98 2.78 2.82 250,221
05/07/2019 2.97 3.02 2.89 2.93 138,769
05/06/2019 3 3.04 2.94 2.97 186,771
05/03/2019 2.93 3 2.9 3 150,624
05/02/2019 2.98 2.99 2.89 2.93 192,727
05/01/2019 2.99 3.05 2.916 2.98 295,117
04/30/2019 2.92 3.02 2.87 2.99 199,190
04/29/2019 3 3.0894 2.9 2.95 389,445
04/26/2019 3.08 3.14 2.95 2.97 688,454
04/25/2019 3.48 4.26 2.95 3.2 6,707,256
04/24/2019 3.45 3.6 3.22 3.48 1,649,589
04/23/2019 3.03 3.92 3 3.48 12,855,140
04/22/2019 2.54 2.86 2.43 2.83 581,122
04/18/2019 2.62 2.6719 2.53 2.54 175,620
04/17/2019 2.7 2.7 2.5701 2.62 287,256
04/16/2019 2.78 2.9 2.66 2.67 245,880
04/15/2019 2.95 2.95 2.7 2.78 529,793
04/12/2019 3.08 3.1 2.95 2.98 309,923
04/11/2019 3.08 3.08 2.98 3.04 263,766
04/10/2019 3.03 3.14 2.98 3.08 424,283
04/09/2019 3.09 3.2 3.04 3.07 271,921
04/08/2019 3 3.1783 2.9801 3.12 491,192
04/05/2019 3.07 3.1198 2.9 3.04 799,171
04/04/2019 3.37 3.3734 3.03 3.09 1,125,256
04/03/2019 3.53 3.54 3.3731 3.41 444,805
04/02/2019 3.535 3.6 3.43 3.54 532,230
04/01/2019 3.55 3.6613 3.45 3.58 583,970
03/29/2019 3.66 3.77 3.47 3.52 884,553
03/28/2019 3.64 3.85 3.45 3.7 914,797
03/27/2019 3.82 3.94 3.6 3.75 1,306,030
03/26/2019 4.47 4.6699 3.86 3.97 7,533,138
03/25/2019 3.75 3.95 3.62 3.82 1,060,131
03/22/2019 3.66 3.9772 3.58 3.68 950,835
03/21/2019 3.95 4.07 3.67 3.73 1,686,944
03/20/2019 4.06 4.1899 3.8107 4.04 2,028,202
03/19/2019 4.57 4.7518 4.08 4.23 4,353,115
03/18/2019 4.01 5.35 3.77 4.4 25,511,880
03/15/2019 5.36 5.64 3.31 3.51 21,419,750
03/14/2019 4.65 7.39 4.3 7.07 91,463,530
03/13/2019 1.49 1.51 1.4601 1.51 50,858
03/12/2019 1.51 1.5266 1.42 1.5 54,585
03/11/2019 1.5 1.5562 1.45 1.51 58,884
03/08/2019 1.43 1.7 1.4 1.5 696,329
03/07/2019 1.45 1.45 1.39 1.45 162,232
03/06/2019 1.42 1.46 1.4 1.45 81,113
03/05/2019 1.39 1.45 1.36 1.43 58,604
03/04/2019 1.45 1.4671 1.39 1.41 91,664
03/01/2019 1.47 1.47 1.44 1.45 56,341
02/28/2019 1.53 1.53 1.46 1.47 61,350
02/27/2019 1.45 1.5 1.45 1.5 49,489
02/26/2019 1.51 1.54 1.45 1.45 50,326
02/25/2019 1.52 1.55 1.48 1.5146 81,188
02/22/2019 1.47 1.52 1.42 1.52 137,203
02/21/2019 1.49 1.52 1.42 1.44 97,079
*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?



Smart Portfolio