ATOS - Atossa Genetics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20192.12002.12422.03002.07002.0700148,588
Jun 14, 20192.10002.17002.05002.10002.1000239,300
Jun 13, 20192.15002.17002.03002.09002.0900160,500
Jun 12, 20192.19002.21002.14002.15002.150072,600
Jun 11, 20192.28002.38002.13002.21002.2100185,600
Jun 10, 20192.16002.35002.16002.28002.2800221,000
Jun 07, 20192.27002.30002.13002.16002.1600209,500
Jun 06, 20192.39002.44002.21002.28002.2800240,700
Jun 05, 20192.48002.51002.36002.38002.380087,800
Jun 04, 20192.51002.58002.39002.44002.4400132,000
Jun 03, 20192.54002.56002.35002.50002.5000188,300
May 31, 20192.63002.70002.50002.56002.5600121,100
May 30, 20192.58002.65002.52002.63002.6300135,800
May 29, 20192.66002.70002.50002.62002.6200110,400
May 28, 20192.60002.85002.60002.69002.6900107,100
May 24, 20192.62002.62002.52002.60002.600080,600
May 23, 20192.74002.74002.55002.61002.6100133,300
May 22, 20192.71002.89002.66002.78002.7800121,200
May 21, 20192.59002.83002.53002.73002.7300431,800
May 20, 20192.50002.58002.45002.55002.550083,500
May 17, 20192.50002.57002.45002.54002.5400144,400
May 16, 20192.47002.63002.42002.52002.5200259,700
May 15, 20192.31002.55002.30002.44002.4400278,600
May 14, 20192.51002.59002.32002.35002.3500327,900
May 13, 20192.58002.60002.48002.52002.5200199,600
May 10, 20192.69002.74002.58002.59002.5900243,800
May 09, 20192.80002.84002.66002.67002.6700186,600
May 08, 20192.90002.98002.78002.82002.8200250,200
May 07, 20192.96003.02002.89002.93002.9300138,800
May 06, 20192.98003.04002.94002.97002.9700186,800
May 03, 20192.97003.00002.90003.00003.0000150,600
May 02, 20192.95002.99002.89002.93002.9300192,400
May 01, 20192.96003.05002.92002.98002.9800295,100
Apr 30, 20192.92003.02002.87002.99002.9900206,300
Apr 29, 20193.00003.09002.90002.95002.9500389,500
Apr 26, 20193.08003.14002.95002.97002.9700697,900
Apr 25, 20193.48004.26002.95003.20003.20006,720,200
Apr 24, 20193.45003.60003.22003.48003.48001,656,000
Apr 23, 20193.03003.92003.00003.48003.480012,887,200
Apr 22, 20192.54002.86002.43002.83002.8300620,500
Apr 18, 20192.62002.67002.53002.54002.5400175,800
Apr 17, 20192.70002.70002.57002.62002.6200287,300
Apr 16, 20192.78002.90002.66002.67002.6700250,500
Apr 15, 20192.95002.95002.70002.78002.7800530,300
Apr 12, 20193.08003.10002.95002.98002.9800318,400
Apr 11, 20193.08003.08002.98003.04003.0400267,100
Apr 10, 20193.03003.14002.98003.08003.0800424,400
Apr 09, 20193.09003.20003.04003.07003.0700274,400
Apr 08, 20193.00003.18002.98003.12003.1200493,400
Apr 05, 20193.07003.12002.90003.04003.0400799,500
Apr 04, 20193.37003.37003.03003.09003.09001,126,400
Apr 03, 20193.53003.54003.37003.41003.4100447,500
Apr 02, 20193.54003.60003.43003.54003.5400532,500
Apr 01, 20193.55003.66003.45003.58003.5800584,700
Mar 29, 20193.66003.77003.47003.52003.5200890,100
Mar 28, 20193.64003.85003.45003.70003.7000948,600
Mar 27, 20193.82003.94003.60003.75003.75001,310,200
Mar 26, 20194.47004.67003.86003.97003.97007,538,800
Mar 25, 20193.75003.95003.62003.82003.82001,064,000
Mar 22, 20193.66003.98003.58003.68003.6800957,800
Mar 21, 20193.95004.07003.67003.73003.73001,700,400
Mar 20, 20194.06004.19003.81004.04004.04002,031,600
Mar 19, 20194.57004.75004.08004.23004.23004,381,700
Mar 18, 20194.01005.35003.77004.40004.400025,554,600
Mar 15, 20195.36005.64003.31003.51003.510021,579,000
Mar 14, 20194.65007.39004.30007.07007.070092,367,800
Mar 13, 20191.49001.51001.46001.51001.510050,900
Mar 12, 20191.51001.53001.42001.50001.500054,600
Mar 11, 20191.50001.56001.45001.51001.510058,900
Mar 08, 20191.43001.70001.40001.50001.5000696,600
Mar 07, 20191.45001.45001.39001.45001.4500162,300
Mar 06, 20191.42001.46001.40001.45001.450081,100
Mar 05, 20191.39001.45001.36001.43001.430058,600
Mar 04, 20191.45001.47001.39001.41001.410091,700
Mar 01, 20191.47001.47001.44001.45001.450056,300
Feb 28, 20191.53001.53001.46001.47001.470061,400
Feb 27, 20191.45001.50001.45001.50001.500049,500
Feb 26, 20191.51001.54001.45001.45001.450051,300
Feb 25, 20191.52001.55001.48001.51001.510081,000
Feb 22, 20191.47001.52001.42001.52001.5200137,200
Feb 21, 20191.49001.52001.42001.44001.440097,100
Feb 20, 20191.49001.53001.48001.51001.510048,000
Feb 19, 20191.48001.54001.47001.48001.480092,500
Feb 15, 20191.52001.58001.44001.51001.5100112,400
Feb 14, 20191.62001.63001.53001.53001.5300127,900
Feb 13, 20191.52001.71001.50001.62001.6200355,400
Feb 12, 20191.49001.55001.46001.52001.5200192,500
Feb 11, 20191.50001.55001.41001.42001.4200297,100
Feb 08, 20191.68001.68001.47001.56001.5600884,800
Feb 07, 20191.86001.95001.61001.70001.700010,327,800
Feb 06, 20191.51001.55001.45001.49001.490061,300
Feb 05, 20191.40001.54001.40001.50001.500098,500
Feb 04, 20191.40001.46001.38001.41001.410084,200
Feb 01, 20191.29001.41001.29001.36001.3600161,300
Jan 31, 20191.32001.34001.29001.30001.300036,000
Jan 30, 20191.30001.35001.30001.31001.310035,400
Jan 29, 20191.33001.38001.30001.30001.300046,300
Jan 28, 20191.37001.39001.34001.34001.340063,300
Jan 25, 20191.33001.36001.31001.35001.350034,000
Jan 24, 20191.30001.35001.30001.34001.340017,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...