Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    6.00 
    4.39 
    2.79 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 2.05 2.17 2.04 2.14 542,073
Aug 18, 2014 1.99 2.05 1.98 2.03 265,410
Aug 15, 2014 1.89 2.04 1.87 1.94 760,176
Aug 14, 2014 1.82 1.89 1.78 1.89 414,554
Aug 13, 2014 1.70 1.83 1.65 1.80 177,335
Aug 12, 2014 1.81 1.81 1.71 1.74 147,228
Aug 11, 2014 1.71 1.83 1.70 1.77 225,306
Aug 8, 2014 1.72 1.74 1.65 1.72 235,334
Aug 7, 2014 1.69 1.71 1.66 1.66 73,766
Aug 6, 2014 1.66 1.70 1.65 1.69 51,690
Aug 5, 2014 1.68 1.71 1.64 1.66 143,329
Aug 4, 2014 1.72 1.72 1.64 1.71 65,106
Aug 1, 2014 1.67 1.71 1.64 1.70 31,780
Jul 31, 2014 1.77 1.80 1.63 1.68 340,742
Jul 30, 2014 1.72 1.77 1.67 1.73 101,862
Jul 29, 2014 1.72 1.74 1.67 1.69 51,802
Jul 28, 2014 1.69 1.73 1.67 1.67 40,718
Jul 25, 2014 1.68 1.70 1.66 1.67 34,192
Jul 24, 2014 1.70 1.72 1.67 1.68 112,589
Jul 23, 2014 1.80 1.85 1.68 1.70 336,756
Jul 22, 2014 1.65 1.76 1.62 1.75 280,372
Jul 21, 2014 1.63 1.68 1.61 1.64 48,503
Jul 18, 2014 1.64 1.70 1.60 1.64 165,985
Jul 17, 2014 1.69 1.70 1.59 1.60 99,541
Jul 16, 2014 1.65 1.72 1.58 1.65 273,801
Jul 15, 2014 1.69 1.92 1.58 1.63 815,747
Jul 14, 2014 1.65 1.70 1.65 1.69 279,465
Jul 11, 2014 1.65 1.70 1.65 1.65 49,015
Jul 10, 2014 1.70 1.70 1.65 1.65 118,347
Jul 9, 2014 1.70 1.71 1.65 1.70 119,680