Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    2.51 
    1.95 
    1.38 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 1.00 1.01 0.96 0.99 61,112
Jul 29, 2015 0.97 1.02 0.96 1.01 59,705
Jul 28, 2015 0.94 0.98 0.94 0.96 37,800
Jul 27, 2015 0.95 0.95 0.92 0.94 47,245
Jul 24, 2015 0.96 1.03 0.92 0.95 432,137
Jul 23, 2015 1.00 1.03 0.97 0.98 172,544
Jul 22, 2015 0.96 1.05 0.92 1.02 307,033
Jul 21, 2015 1.07 1.11 1.01 1.06 154,123
Jul 20, 2015 1.14 1.14 1.07 1.09 99,111
Jul 17, 2015 1.13 1.17 1.13 1.14 110,018
Jul 16, 2015 1.16 1.18 1.12 1.15 131,478
Jul 15, 2015 1.19 1.19 1.16 1.16 75,177
Jul 14, 2015 1.16 1.20 1.16 1.20 120,229
Jul 13, 2015 1.14 1.19 1.12 1.15 71,952
Jul 10, 2015 1.11 1.15 1.10 1.13 87,146
Jul 9, 2015 1.14 1.16 1.13 1.13 67,064
Jul 8, 2015 1.14 1.17 1.11 1.13 104,893
Jul 7, 2015 1.16 1.17 1.14 1.16 78,281
Jul 6, 2015 1.16 1.19 1.16 1.18 89,873
Jul 2, 2015 1.17 1.19 1.14 1.15 57,555
Jul 1, 2015 1.18 1.22 1.16 1.18 119,294
Jun 30, 2015 1.15 1.19 1.13 1.13 162,578
Jun 29, 2015 1.22 1.22 1.12 1.16 273,108
Jun 26, 2015 1.23 1.23 1.20 1.22 164,892
Jun 25, 2015 1.26 1.26 1.22 1.24 94,674
Jun 24, 2015 1.26 1.29 1.24 1.24 86,483
Jun 23, 2015 1.25 1.26 1.23 1.25 197,639
Jun 22, 2015 1.26 1.28 1.25 1.27 91,584
Jun 19, 2015 1.23 1.33 1.22 1.33 296,867
Jun 18, 2015 1.24 1.25 1.22 1.23 146,958