Atossa Genetics Inc (NQ: ATOS )

1.740 USD +0.170 (+10.83%)
Official Closing Price Updated: 2:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.590 1.750 1.570 1.740 308,300 +0.17(+10.83%)
Nov 25, 2020 1.570 1.610 1.520 1.570 141,600 +0.00(+0.00%)
Nov 24, 2020 1.490 1.570 1.410 1.570 513,948 +0.14(+9.79%)
Nov 23, 2020 1.550 1.550 1.430 1.430 220,285 -0.11(-7.14%)
Nov 20, 2020 1.540 1.540 1.500 1.540 32,200 +0.01(+0.65%)
Nov 19, 2020 1.510 1.570 1.450 1.530 142,631 +0.02(+1.32%)
Nov 18, 2020 1.520 1.530 1.440 1.510 72,977 +0.02(+1.34%)
Nov 17, 2020 1.510 1.510 1.420 1.490 113,589 -0.02(-1.32%)
Nov 16, 2020 1.620 1.620 1.480 1.510 230,995 -0.06(-3.82%)
Nov 13, 2020 1.420 1.580 1.410 1.570 361,600 +0.15(+10.56%)
Nov 12, 2020 1.430 1.430 1.390 1.420 127,298 +0.00(+0.00%)
Nov 11, 2020 1.380 1.440 1.360 1.420 147,335 +0.06(+4.41%)
Nov 10, 2020 1.330 1.490 1.250 1.360 279,950 -0.01(-0.73%)
Nov 09, 2020 1.550 1.560 1.340 1.370 318,583 -0.19(-12.18%)
Nov 06, 2020 1.620 1.620 1.520 1.560 66,300 -0.04(-2.50%)
Nov 05, 2020 1.530 1.620 1.520 1.600 109,943 +0.06(+3.90%)
Nov 04, 2020 1.600 1.600 1.520 1.540 60,822 -0.04(-2.53%)
Nov 03, 2020 1.530 1.590 1.505 1.580 72,482 +0.08(+5.33%)
Nov 02, 2020 1.540 1.540 1.450 1.500 60,832 +0.01(+0.67%)
Oct 30, 2020 1.560 1.600 1.460 1.490 117,900 -0.06(-3.87%)
Oct 29, 2020 1.540 1.580 1.520 1.550 106,457 -0.02(-1.27%)
Oct 28, 2020 1.580 1.600 1.500 1.570 126,619 -0.03(-1.88%)
Oct 27, 2020 1.680 1.720 1.570 1.600 179,574 -0.06(-3.61%)
Oct 26, 2020 1.810 1.840 1.650 1.660 194,690 -0.17(-9.29%)
Oct 23, 2020 1.900 1.900 1.810 1.830 74,800 -0.03(-1.61%)
Oct 22, 2020 1.890 1.940 1.790 1.860 101,136 -0.02(-1.06%)
Oct 21, 2020 2.000 2.000 1.870 1.880 90,230 -0.05(-2.59%)
Oct 20, 2020 2.050 2.060 1.870 1.930 264,732 -0.07(-3.50%)
Oct 19, 2020 2.160 2.270 1.960 2.000 487,299 -0.11(-5.21%)
Oct 16, 2020 2.180 2.200 2.070 2.110 94,600 -0.07(-3.21%)
Oct 15, 2020 2.150 2.180 2.030 2.180 184,681 +0.00(+0.00%)
Oct 14, 2020 2.330 2.380 2.180 2.180 175,688 -0.15(-6.44%)
Oct 13, 2020 2.240 2.370 2.230 2.330 83,667 +0.08(+3.56%)
Oct 12, 2020 2.350 2.370 2.230 2.250 87,171 -0.08(-3.43%)
Oct 09, 2020 2.410 2.410 2.310 2.330 72,400 -0.03(-1.27%)
Oct 08, 2020 2.350 2.470 2.330 2.360 135,167 +0.02(+0.85%)
Oct 07, 2020 2.250 2.400 2.241 2.340 111,803 +0.08(+3.54%)
Oct 06, 2020 2.310 2.360 2.190 2.260 150,389 -0.04(-1.74%)
Oct 05, 2020 2.440 2.440 2.260 2.300 155,448 -0.10(-4.17%)
Oct 02, 2020 2.400 2.490 2.350 2.400 110,900 -0.03(-1.23%)
Oct 01, 2020 2.420 2.550 2.420 2.430 141,049 +0.01(+0.41%)
Sep 30, 2020 2.510 2.600 2.410 2.420 134,358 -0.10(-3.97%)
Sep 29, 2020 2.350 2.640 2.350 2.520 308,669 +0.16(+6.78%)
Sep 28, 2020 2.350 2.440 2.330 2.360 134,023 -0.06(-2.48%)
Sep 25, 2020 2.310 2.470 2.310 2.420 181,600 +0.11(+4.76%)
Sep 24, 2020 2.360 2.370 2.220 2.310 174,675 -0.09(-3.75%)
Sep 23, 2020 2.340 2.580 2.340 2.400 240,005 +0.05(+2.13%)
Sep 22, 2020 2.430 2.460 2.320 2.350 198,499 -0.07(-2.89%)
Sep 21, 2020 2.440 2.460 2.300 2.420 255,569 -0.02(-0.82%)
Sep 18, 2020 2.320 2.550 2.320 2.440 395,700 +0.12(+5.17%)
Sep 17, 2020 2.390 2.730 2.310 2.320 1,811,465 +0.07(+3.11%)
Sep 16, 2020 2.284 2.420 2.204 2.250 212,169 -0.08(-3.43%)
Sep 15, 2020 2.250 2.350 2.200 2.330 176,836 +0.14(+6.39%)
Sep 14, 2020 2.030 2.240 2.030 2.190 188,694 +0.21(+10.61%)
Sep 11, 2020 2.050 2.089 1.930 1.980 148,500 -0.07(-3.41%)
Sep 10, 2020 2.090 2.120 2.030 2.050 152,725 -0.04(-1.91%)
Sep 09, 2020 2.180 2.270 2.080 2.090 179,505 -0.06(-2.79%)
Sep 08, 2020 1.980 2.210 1.980 2.150 253,567 +0.08(+3.86%)
Sep 04, 2020 2.210 2.230 1.830 2.070 393,700 -0.16(-7.17%)
Sep 03, 2020 2.330 2.330 2.210 2.230 215,606 -0.07(-3.04%)
Sep 02, 2020 2.480 2.500 2.220 2.300 539,935 -0.21(-8.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.