Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    3.20 
    2.41 
    1.61 
 Oct 21, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 17, 2014 0.85 1.06 0.83 1.02 197,741
Oct 16, 2014 0.82 0.92 0.80 0.88 182,944
Oct 15, 2014 0.85 0.90 0.80 0.82 200,326
Oct 14, 2014 1.02 1.02 0.85 0.85 452,903
Oct 13, 2014 1.03 1.04 1.02 1.02 93,826
Oct 10, 2014 0.96 1.06 0.93 1.02 218,528
Oct 9, 2014 1.11 1.11 1.00 1.00 161,592
Oct 8, 2014 1.13 1.20 1.09 1.12 96,851
Oct 7, 2014 1.08 1.14 1.05 1.12 154,224
Oct 6, 2014 1.15 1.20 1.08 1.10 315,367
Oct 3, 2014 1.21 1.25 1.15 1.16 147,217
Oct 2, 2014 1.25 1.30 1.20 1.21 106,655
Oct 1, 2014 1.36 1.36 1.20 1.25 274,188
Sep 30, 2014 1.34 1.38 1.31 1.35 133,445
Sep 29, 2014 1.39 1.45 1.30 1.33 344,730
Sep 26, 2014 1.53 1.57 1.41 1.41 446,345
Sep 25, 2014 1.40 1.53 1.36 1.51 878,997
Sep 24, 2014 1.10 1.49 1.07 1.34 2,683,014
Sep 23, 2014 2.39 2.42 2.25 2.33 410,238
Sep 22, 2014 2.56 2.57 2.40 2.43 242,254
Sep 19, 2014 2.49 2.52 2.33 2.51 455,049
Sep 18, 2014 2.35 2.48 2.30 2.45 654,082
Sep 17, 2014 2.12 2.35 2.12 2.31 334,139
Sep 16, 2014 2.20 2.23 2.14 2.14 139,052
Sep 15, 2014 2.15 2.25 2.01 2.20 337,919
Sep 12, 2014 2.40 2.48 2.12 2.15 722,319
Sep 11, 2014 2.20 2.37 2.15 2.34 1,620,046
Sep 10, 2014 2.03 2.17 1.98 2.16 585,970
Sep 9, 2014 1.95 2.02 1.90 1.98 245,271
Sep 8, 2014 1.93 1.96 1.82 1.94 85,032