Atossa Genetics Inc: NASDAQ:ATOS historical prices

You have no recent quotes

chg | %

Nov 8, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	5.07	5.50	5.07	5.28	74,614
May 21, 2013	5.06	5.27	5.05	5.09	86,185
May 20, 2013	5.15	5.22	5.03	5.05	93,323
May 17, 2013	5.28	5.35	5.04	5.17	126,057
May 16, 2013	5.38	5.58	5.22	5.26	110,077
May 15, 2013	5.70	5.94	5.20	5.45	334,498
May 14, 2013	5.05	6.23	5.05	5.64	690,856
May 13, 2013	5.00	5.35	4.87	5.13	187,601
May 10, 2013	5.00	5.30	4.75	5.08	289,389
May 9, 2013	5.17	5.53	5.01	5.02	238,254
May 8, 2013	5.50	5.53	4.93	5.11	714,097
May 7, 2013	6.53	6.53	5.43	5.69	432,508
May 6, 2013	6.95	6.95	6.56	6.60	73,446
May 3, 2013	7.08	7.30	6.85	6.85	104,151
May 2, 2013	7.15	7.44	6.82	7.00	115,324
May 1, 2013	6.63	7.40	6.63	6.94	102,163
Apr 30, 2013	7.00	7.15	6.62	6.68	58,108
Apr 29, 2013	6.77	7.24	6.56	7.07	98,698
Apr 26, 2013	7.51	7.51	6.85	6.87	138,057
Apr 25, 2013	7.77	7.80	7.27	7.46	69,104
Apr 24, 2013	7.84	8.52	7.73	7.80	79,580
Apr 23, 2013	7.88	8.35	7.76	7.80	50,295
Apr 22, 2013	8.15	8.15	7.65	7.77	63,353
Apr 19, 2013	9.24	9.24	8.12	8.19	70,248
Apr 18, 2013	9.54	9.60	8.76	9.11	51,362
Apr 17, 2013	9.05	9.59	9.01	9.59	77,543
Apr 16, 2013	8.80	9.20	8.75	9.01	29,096
Apr 15, 2013	8.63	8.99	8.05	8.84	41,299
Apr 12, 2013	8.95	8.95	8.50	8.60	13,821
Apr 11, 2013	9.31	9.40	8.51	8.77	37,111