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 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 1.90 1.90 1.77 1.80 355,732
Mar 30, 2015 1.80 1.92 1.74 1.91 603,474
Mar 27, 2015 1.74 2.07 1.66 1.78 934,380
Mar 26, 2015 1.78 1.78 1.70 1.74 187,935
Mar 25, 2015 1.78 1.86 1.72 1.75 464,883
Mar 24, 2015 2.15 2.18 1.75 1.78 2,462,269
Mar 23, 2015 1.96 2.01 1.90 1.96 215,042
Mar 20, 2015 1.96 2.04 1.91 1.97 214,066
Mar 19, 2015 1.93 2.08 1.86 1.96 589,251
Mar 18, 2015 1.91 1.92 1.87 1.91 154,872
Mar 17, 2015 1.94 1.97 1.87 1.89 147,577
Mar 16, 2015 1.99 1.99 1.85 1.88 144,151
Mar 13, 2015 1.87 1.97 1.87 1.93 275,590
Mar 12, 2015 1.89 2.00 1.86 1.87 366,268
Mar 11, 2015 1.91 1.94 1.83 1.92 252,483
Mar 10, 2015 1.92 1.98 1.88 1.92 240,576
Mar 9, 2015 1.95 2.00 1.92 1.94 259,238
Mar 6, 2015 1.99 2.02 1.89 1.97 380,869
Mar 5, 2015 2.07 2.21 1.95 2.01 1,487,935
Mar 4, 2015 2.31 2.45 2.00 2.03 3,282,570
Mar 3, 2015 2.04 2.08 1.88 1.96 659,913
Mar 2, 2015 1.92 2.09 1.80 2.03 1,403,344
Feb 27, 2015 2.15 2.23 1.90 1.92 3,327,606
Feb 26, 2015 2.25 2.65 1.97 1.99 21,874,461
Feb 25, 2015 1.60 1.72 1.57 1.60 478,011
Feb 24, 2015 1.68 1.72 1.61 1.63 183,843
Feb 23, 2015 1.63 1.72 1.54 1.69 469,600
Feb 20, 2015 1.80 1.80 1.62 1.64 576,479
Feb 19, 2015 1.86 1.87 1.75 1.78 500,372
Feb 18, 2015 2.05 2.05 1.80 1.86 1,131,793