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 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 8, 2014 1.71 1.77 1.65 1.68 101,413
Jul 7, 2014 1.67 1.78 1.65 1.69 277,711
Jul 3, 2014 1.69 1.73 1.65 1.67 89,084
Jul 2, 2014 1.72 1.87 1.66 1.72 501,394
Jul 1, 2014 1.68 1.72 1.66 1.71 137,131
Jun 30, 2014 1.66 1.74 1.62 1.68 175,795
Jun 27, 2014 1.59 1.63 1.57 1.63 79,324
Jun 26, 2014 1.64 1.66 1.59 1.61 109,581
Jun 25, 2014 1.66 1.66 1.55 1.61 174,737
Jun 24, 2014 1.66 1.68 1.50 1.53 316,428
Jun 23, 2014 1.63 1.70 1.63 1.66 144,878
Jun 20, 2014 1.72 1.77 1.60 1.62 327,929
Jun 19, 2014 1.62 1.75 1.57 1.70 744,510
Jun 18, 2014 1.61 1.65 1.56 1.59 150,838