ATOS - Atossa Genetics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.41001.43001.38001.42001.420041,256
Dec 12, 20191.40001.42001.38001.39001.390032,800
Dec 11, 20191.43001.47001.39001.39001.390024,400
Dec 10, 20191.47001.53001.42001.43001.4300117,200
Dec 09, 20191.38001.45001.38001.43001.430046,800
Dec 06, 20191.40001.45001.37001.37001.370043,800
Dec 05, 20191.43001.43001.38001.38001.380043,500
Dec 04, 20191.42001.48001.42001.44001.440032,700
Dec 03, 20191.40001.47001.38001.44001.440033,500
Dec 02, 20191.38001.45001.36001.45001.450055,000
Nov 29, 20191.35001.38001.33001.36001.360032,100
Nov 27, 20191.31001.41001.31001.34001.340042,200
Nov 26, 20191.35001.39001.30001.33001.330070,900
Nov 25, 20191.39001.43001.36001.39001.3900105,500
Nov 22, 20191.37001.41001.33001.38001.380075,800
Nov 21, 20191.27001.38001.26001.33001.3300211,600
Nov 20, 20191.21001.29001.19001.25001.2500262,700
Nov 19, 20191.26001.29001.21001.25001.2500144,400
Nov 18, 20191.36001.39001.26001.28001.2800169,200
Nov 15, 20191.40001.41001.36001.39001.390057,700
Nov 14, 20191.44001.47001.34001.43001.430084,500
Nov 13, 20191.45001.56001.41001.42001.4200130,000
Nov 12, 20191.42001.47001.39001.39001.390095,000
Nov 11, 20191.51001.54001.40001.41001.4100104,800
Nov 08, 20191.59001.60001.50001.56001.560064,500
Nov 07, 20191.62001.65001.59001.59001.590031,300
Nov 06, 20191.67001.68001.59001.62001.620039,800
Nov 05, 20191.66001.70001.65001.68001.680012,500
Nov 04, 20191.67001.70001.65001.67001.670026,000
Nov 01, 20191.58001.71001.57001.69001.690054,300
Oct 31, 20191.69001.69001.55001.59001.590082,100
Oct 30, 20191.71001.74001.68001.69001.690021,000
Oct 29, 20191.72001.74001.67001.70001.700048,300
Oct 28, 20191.72001.77001.72001.74001.740049,600
Oct 25, 20191.71001.75001.70001.73001.730027,700
Oct 24, 20191.74001.77001.71001.71001.710028,400
Oct 23, 20191.74001.76001.73001.73001.730042,400
Oct 22, 20191.75001.75001.72001.72001.720079,500
Oct 21, 20191.83001.83001.72001.73001.730064,400
Oct 18, 20191.76001.80001.76001.78001.7800115,600
Oct 17, 20191.82001.82001.69001.77001.7700145,400
Oct 16, 20191.90002.03001.75001.83001.8300672,700
Oct 15, 20191.69002.05001.69001.75001.7500793,600
Oct 14, 20191.67001.76001.66001.67001.670053,700
Oct 11, 20191.67001.74001.67001.69001.690045,500
Oct 10, 20191.74001.74001.68001.68001.680023,600
Oct 09, 20191.73001.96001.68001.72001.720099,300
Oct 08, 20191.75001.81001.66001.75001.7500174,700
Oct 07, 20191.76001.83001.73001.75001.750033,500
Oct 04, 20191.82001.89001.72001.73001.730053,500
Oct 03, 20191.75001.85001.69001.84001.840074,900
Oct 02, 20191.81001.81001.70001.75001.7500207,600
Oct 01, 20191.95001.95001.85001.87001.8700173,200
Sep 30, 20192.08002.09001.92001.96001.9600236,200
Sep 27, 20192.06002.08002.03002.03002.030035,700
Sep 26, 20192.06002.15002.00002.06002.0600155,800
Sep 25, 20192.07002.09002.05002.05002.050039,300
Sep 24, 20192.11002.14002.05002.07002.070074,700
Sep 23, 20192.09002.15002.08002.12002.1200117,700
Sep 20, 20192.04002.08002.03002.08002.080090,800
Sep 19, 20192.01002.13002.00002.06002.0600152,400
Sep 18, 20192.02002.05001.99002.01002.010051,400
Sep 17, 20192.01002.08001.98002.01002.0100136,300
Sep 16, 20192.00002.11002.00002.01002.0100106,100
Sep 13, 20192.12002.18001.94002.03002.0300333,100
Sep 12, 20192.18002.21002.05002.10002.1000100,700
Sep 11, 20192.10002.25002.10002.17002.1700279,800
Sep 10, 20192.04002.14002.04002.10002.100077,700
Sep 09, 20192.06002.09002.04002.05002.050051,000
Sep 06, 20191.99002.10001.99002.05002.0500121,500
Sep 05, 20191.98002.02001.97001.99001.990050,500
Sep 04, 20192.00002.00001.95001.98001.980069,500
Sep 03, 20192.00002.05001.93001.97001.970086,400
Aug 30, 20192.03002.06001.95001.99001.990099,600
Aug 29, 20192.03002.09002.01002.01002.010077,900
Aug 28, 20192.02002.06002.00002.03002.030028,400
Aug 27, 20192.03002.14002.01002.02002.0200111,500
Aug 26, 20192.07002.07002.02002.03002.030023,000
Aug 23, 20192.05002.12002.03002.03002.030062,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...