ATOS - Atossa Genetics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.05002.12002.03012.05732.057343,372
Aug 22, 20192.11002.15002.06002.06002.060049,800
Aug 21, 20192.15002.19002.05002.08002.080088,700
Aug 20, 20192.10002.15002.09002.15002.150023,400
Aug 19, 20192.19002.19002.11002.11002.110049,600
Aug 16, 20192.13002.26002.11002.18002.180070,900
Aug 15, 20192.20002.24002.11002.14002.140045,100
Aug 14, 20192.30002.47002.15002.17002.1700190,000
Aug 13, 20192.33002.52002.26002.31002.3100382,500
Aug 12, 20192.28002.44002.20002.37002.3700179,900
Aug 09, 20192.21002.29002.15002.27002.2700104,700
Aug 08, 20192.15002.25002.15002.20002.200046,400
Aug 07, 20192.10002.28002.10002.12002.1200131,900
Aug 06, 20192.11002.28002.10002.15002.150083,900
Aug 05, 20192.16002.18002.10002.10002.100067,900
Aug 02, 20192.25002.25002.15002.20002.200065,600
Aug 01, 20192.10002.40002.08002.26002.2600376,300
Jul 31, 20192.03002.16002.02002.08002.0800123,100
Jul 30, 20192.00002.04001.96002.03002.0300120,800
Jul 29, 20192.03002.05002.00002.01002.0100105,600
Jul 26, 20192.04002.05002.01002.02002.020044,100
Jul 25, 20192.02002.09002.02002.03002.030067,200
Jul 24, 20192.02002.07002.02002.04002.040041,100
Jul 23, 20192.05002.05002.01002.04002.0400107,100
Jul 22, 20192.02002.08002.02002.04002.040062,300
Jul 19, 20192.06002.15002.03002.04002.0400124,000
Jul 18, 20192.09002.10002.03002.10002.100071,000
Jul 17, 20192.13002.17002.03002.09002.090089,500
Jul 16, 20192.05002.12002.01002.10002.1000123,900
Jul 15, 20192.12002.19002.06002.07002.0700154,300
Jul 12, 20192.21002.24002.12002.12002.1200315,400
Jul 11, 20192.30002.60002.23002.27002.27001,562,800
Jul 10, 20192.14002.24002.09002.24002.2400134,200
Jul 09, 20192.20002.24002.10002.13002.1300185,100
Jul 08, 20192.26002.34002.17002.21002.2100222,800
Jul 05, 20192.29002.40002.28002.29002.2900146,000
Jul 03, 20192.38002.41002.28002.30002.3000228,300
Jul 02, 20192.50002.50002.40002.41002.4100242,700
Jul 01, 20192.54002.57002.46002.52002.5200388,600
Jun 28, 20192.45002.60002.37002.55002.55001,035,500
Jun 27, 20192.76003.25002.40002.58002.580014,979,200
Jun 26, 20192.30002.30002.10002.23002.2300278,500
Jun 25, 20192.01002.35001.95002.31002.3100764,700
Jun 24, 20192.08002.08001.92002.03002.0300106,000
Jun 21, 20192.06002.13002.02002.04002.040094,800
Jun 20, 20192.14002.17002.01002.09002.0900257,100
Jun 19, 20192.10002.23002.10002.16002.160093,300
Jun 18, 20192.05002.13002.05002.11002.1100130,700
Jun 17, 20192.12002.12002.03002.07002.0700151,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...