ATOS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.83 | 0.03 | 1.67% | 1.82 | 1.87 | 1.70 | 2,546,854 |
Mar 26 2024 | 1.80 | -0.09 | -4.76% | 1.92 | 1.94 | 1.72 | 3,784,744 |
Mar 25 2024 | 1.89 | 0.22 | 13.17% | 1.65 | 1.89 | 1.61 | 3,177,641 |
Mar 22 2024 | 1.67 | -0.01 | -0.60% | 1.70 | 1.70 | 1.57 | 1,868,390 |
Mar 21 2024 | 1.68 | 0.05 | 3.07% | 1.65 | 1.70 | 1.57 | 2,555,316 |
Mar 20 2024 | 1.63 | 0.08 | 5.16% | 1.62 | 1.73 | 1.53 | 6,809,329 |
Mar 19 2024 | 1.55 | 0.26 | 20.16% | 1.31 | 1.57 | 1.2873 | 4,631,642 |
Mar 18 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.3399 | 1.24 | 817,919 |
Mar 15 2024 | 1.29 | 0.09 | 7.50% | 1.17 | 1.295 | 1.1501 | 1,202,010 |
Mar 14 2024 | 1.20 | -0.06 | -4.76% | 1.26 | 1.27 | 1.10 | 776,777 |
Mar 13 2024 | 1.26 | -0.05 | -3.82% | 1.32 | 1.32 | 1.12 | 1,506,237 |
Mar 12 2024 | 1.31 | 0.11 | 9.17% | 1.23 | 1.33 | 1.21 | 2,324,942 |
Mar 11 2024 | 1.20 | 0.11 | 10.09% | 1.11 | 1.25 | 1.10 | 1,487,287 |
Mar 08 2024 | 1.09 | -0.01 | -0.91% | 1.10 | 1.17 | 1.08 | 1,140,140 |
Mar 07 2024 | 1.10 | -0.05 | -4.35% | 1.19 | 1.25 | 1.08 | 1,664,187 |
Mar 06 2024 | 1.15 | 0.13 | 12.75% | 1.04 | 1.20 | 1.02 | 2,916,139 |
Mar 05 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.03 | 0.9901 | 301,201 |
Mar 04 2024 | 1.02 | 0.02 | 2.00% | 0.9904 | 1.04 | 0.9901 | 511,945 |
Mar 01 2024 | 1.00 | 0.023 | 2.35% | 0.982 | 1.02 | 0.98 | 336,269 |
Feb 29 2024 | 0.977 | -0.023 | -2.30% | 1.00 | 1.02 | 0.966 | 410,443 |
Feb 28 2024 | 1.00 | -0.03 | -2.91% | 1.01 | 1.04 | 1.00 | 480,386 |
Feb 27 2024 | 1.03 | 0.05 | 5.09% | 0.99 | 1.03 | 0.9637 | 504,797 |
Feb 26 2024 | 0.9801 | 0.0001 | 0.01% | 0.9687 | 1.00 | 0.96 | 309,056 |
Feb 23 2024 | 0.98 | -0.04 | -3.92% | 1.00 | 1.015 | 0.97 | 490,526 |
Feb 22 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.05 | 1.00 | 523,875 |
Feb 21 2024 | 1.01 | -0.01 | -0.98% | 1.00 | 1.02 | 0.9505 | 369,368 |
Feb 20 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 0.9911 | 490,239 |
Feb 16 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.02 | 0.97 | 317,799 |
Feb 15 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.05 | 0.9924 | 507,310 |
Feb 14 2024 | 1.03 | 0.06 | 6.19% | 0.98 | 1.03 | 0.98 | 578,749 |
Feb 13 2024 | 0.97 | -0.02 | -2.02% | 1.01 | 1.02 | 0.95 | 546,203 |
Feb 12 2024 | 0.99 | 0.0543 | 5.80% | 0.9622 | 1.05 | 0.9501 | 875,987 |
Feb 09 2024 | 0.9357 | -0.0043 | -0.46% | 0.94 | 0.94 | 0.90 | 228,217 |
Feb 08 2024 | 0.94 | -0.0073 | -0.77% | 0.9428 | 0.98 | 0.9301 | 408,744 |
Feb 07 2024 | 0.9473 | 0.0523 | 5.84% | 0.9099 | 0.9475 | 0.895 | 758,665 |
Feb 06 2024 | 0.895 | 0.06 | 7.19% | 0.835 | 0.90499 | 0.835 | 249,019 |
Feb 05 2024 | 0.835 | -0.018 | -2.11% | 0.85 | 0.85 | 0.8279 | 228,215 |
Feb 02 2024 | 0.853 | 0.0134 | 1.60% | 0.835 | 0.8646 | 0.83 | 384,311 |
Feb 01 2024 | 0.8396 | -0.0144 | -1.69% | 0.85 | 0.86 | 0.8304 | 382,666 |
Jan 31 2024 | 0.854 | 0.002 | 0.23% | 0.841 | 0.87 | 0.841 | 240,583 |
Jan 30 2024 | 0.852 | -0.016 | -1.84% | 0.8602 | 0.88 | 0.851 | 259,766 |
Jan 29 2024 | 0.868 | 0.048 | 5.85% | 0.82 | 0.88 | 0.82 | 443,161 |
Jan 26 2024 | 0.82 | 0.02 | 2.50% | 0.83 | 0.83 | 0.80 | 159,234 |
Jan 25 2024 | 0.80 | -0.009 | -1.11% | 0.81 | 0.825 | 0.7744 | 395,681 |
Jan 24 2024 | 0.809 | -0.0142 | -1.72% | 0.83 | 0.849899 | 0.801 | 281,939 |
Jan 23 2024 | 0.8232 | 0.0062 | 0.76% | 0.8215 | 0.863 | 0.812 | 296,640 |
Jan 22 2024 | 0.817 | -0.003 | -0.37% | 0.8341 | 0.84 | 0.81 | 328,472 |
Jan 19 2024 | 0.82 | 0.004 | 0.49% | 0.816 | 0.838 | 0.8006 | 357,451 |
Jan 18 2024 | 0.816 | -0.0071 | -0.86% | 0.84 | 0.8649 | 0.8101 | 268,376 |
Jan 17 2024 | 0.8231 | -0.0322 | -3.76% | 0.84 | 0.8636 | 0.8089 | 343,818 |
Jan 16 2024 | 0.8553 | -0.0548 | -6.02% | 0.9023 | 0.925 | 0.8553 | 477,875 |
Jan 12 2024 | 0.9101 | 0.007 | 0.78% | 0.91 | 0.93 | 0.886 | 301,474 |
Jan 11 2024 | 0.9031 | -0.0089 | -0.98% | 0.92 | 0.92 | 0.89 | 212,692 |
Jan 10 2024 | 0.912 | 0.0008 | 0.09% | 0.92 | 0.92 | 0.8815 | 286,814 |
Jan 09 2024 | 0.9112 | -0.0387 | -4.07% | 0.95 | 0.95 | 0.90 | 474,097 |
Jan 08 2024 | 0.9499 | 0.0199 | 2.14% | 0.91 | 0.9795 | 0.91 | 460,298 |
Jan 05 2024 | 0.93 | 0.02 | 2.20% | 0.91 | 0.955 | 0.8755 | 541,152 |
Jan 04 2024 | 0.91 | -0.018 | -1.94% | 0.96 | 0.96 | 0.91 | 327,053 |
Jan 03 2024 | 0.928 | -0.007 | -0.75% | 0.9175 | 0.96 | 0.901 | 308,147 |
Jan 02 2024 | 0.935 | 0.055 | 6.25% | 0.90 | 0.985 | 0.8962 | 937,630 |
Dec 29 2023 | 0.88 | -0.0961 | -9.85% | 1.05 | 1.05 | 0.8704 | 1,583,241 |