Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    2.56 
    1.98 
    1.40 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 1.22 1.23 1.19 1.23 64,363
Jan 22, 2015 1.22 1.25 1.17 1.23 211,452
Jan 21, 2015 1.17 1.23 1.17 1.23 161,266
Jan 20, 2015 1.21 1.21 1.17 1.18 207,615
Jan 16, 2015 1.22 1.23 1.18 1.19 96,352
Jan 15, 2015 1.19 1.32 1.17 1.23 482,645
Jan 14, 2015 1.24 1.24 1.20 1.21 217,776
Jan 13, 2015 1.29 1.36 1.19 1.27 504,305
Jan 12, 2015 1.20 1.35 1.18 1.23 527,100
Jan 9, 2015 1.17 1.31 1.14 1.21 347,742
Jan 8, 2015 1.27 1.29 1.19 1.20 454,029
Jan 7, 2015 1.40 1.40 1.25 1.27 447,807
Jan 6, 2015 1.36 1.43 1.30 1.33 340,248
Jan 5, 2015 1.40 1.45 1.30 1.39 416,057
Jan 2, 2015 1.62 1.62 1.30 1.40 686,389
Dec 31, 2014 1.29 1.63 1.29 1.43 2,490,517
Dec 30, 2014 1.58 1.60 1.27 1.29 2,261,306
Dec 29, 2014 1.89 2.04 1.65 1.67 2,418,956
Dec 26, 2014 1.58 2.10 1.52 1.88 10,487,078
Dec 24, 2014 1.08 1.53 1.08 1.43 1,480,868
Dec 23, 2014 0.99 1.08 0.98 1.06 143,010
Dec 22, 2014 1.00 1.03 0.96 1.00 69,161
Dec 19, 2014 0.98 1.01 0.93 0.96 102,598
Dec 18, 2014 0.95 1.08 0.95 0.95 261,180
Dec 17, 2014 0.93 1.03 0.93 1.01 345,701
Dec 16, 2014 0.92 0.98 0.90 0.94 143,384
Dec 15, 2014 0.94 0.97 0.92 0.96 64,462
Dec 12, 2014 1.00 1.00 0.90 0.98 60,715
Dec 11, 2014 0.88 1.02 0.87 0.97 156,049
Dec 10, 2014 0.88 0.90 0.82 0.86 39,434