Atossa Genetics Historical Data - ATOS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Atossa Genetics Inc ATOS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.56% 1.78 1.80 1.76 1.76 1.77 16:00:04
more quote information »

ATOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.672.351.661.7768293k0.116.59%
1 Month2.042.41.661.8342155k-0.26-12.75%
3 Months2.042.5151.661.9985126k-0.26-12.75%
6 Months2.624.261.662.7750450k-0.84-32.06%
1 Year1.627.390.84.16511M0.169.88%
3 Years21.1231.20.86.67851M-19.34-91.57%
5 Years183.64770.839.7454976k-181.82-99.03%

ATOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 20191.77-0.06-3.28%1.691.82145,184
Oct 16 20191.83+0.08+4.57%1.752.35672,653
Oct 15 20191.75+0.08+4.79%1.692.05792,604
Oct 14 20191.67-0.02-1.18%1.661.7653,664
Oct 11 20191.69+0.01+0.60%1.671.742845,496
Oct 10 20191.68-0.04-2.33%1.67551.7423,608
Oct 09 20191.72-0.03-1.71%1.681.9699,279
Oct 08 20191.750.000.00%1.66011.8065174,698
Oct 07 20191.75+0.02+1.16%1.73151.8333,508
Oct 04 20191.73-0.11-5.98%1.721.8953,509
Oct 03 20191.84+0.09+5.14%1.69011.8574,936
Oct 02 20191.75-0.12-6.42%1.701.81207,583
Oct 01 20191.87-0.09-4.59%1.851.95172,994
Sep 30 20191.96-0.07-3.45%1.922.40235,233
Sep 27 20192.03-0.03-1.40%2.0252.0835,685
Sep 26 20192.0589+0.01+0.43%2.002.15155,775
Sep 25 20192.05-0.06-2.84%2.052.0939,273
Sep 24 20192.11-0.01-0.47%2.052.1474,718
Sep 23 20192.12+0.10+4.95%2.022.15117,691
Sep 20 20192.02-0.04-1.94%2.022.0880,818
Sep 19 20192.06+0.05+2.49%2.002.13152,251
Sep 18 20192.010.000.00%1.992.0551,352
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.