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 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 17, 2015 1.73 1.95 1.65 1.87 2,161,020
Feb 13, 2015 1.74 1.96 1.63 1.67 6,092,871
Feb 12, 2015 1.43 1.69 1.37 1.56 1,352,144
Feb 11, 2015 1.46 1.50 1.37 1.41 299,866
Feb 10, 2015 1.50 1.55 1.36 1.43 1,309,473
Feb 9, 2015 1.41 1.86 1.41 1.52 9,366,538
Feb 6, 2015 1.17 1.21 1.15 1.19 36,868
Feb 5, 2015 1.18 1.22 1.13 1.19 95,454
Feb 4, 2015 1.20 1.22 1.17 1.20 39,658
Feb 3, 2015 1.27 1.28 1.18 1.22 102,794
Feb 2, 2015 1.17 1.23 1.15 1.23 119,725
Jan 30, 2015 1.20 1.24 1.12 1.17 176,608
Jan 29, 2015 1.21 1.30 1.19 1.21 355,533
Jan 28, 2015 1.22 1.23 1.18 1.21 95,552
Jan 27, 2015 1.21 1.24 1.19 1.22 59,906
Jan 26, 2015 1.22 1.29 1.18 1.22 145,989
Jan 23, 2015 1.22 1.23 1.19 1.23 64,363
Jan 22, 2015 1.22 1.25 1.17 1.23 211,452
Jan 21, 2015 1.17 1.23 1.17 1.23 161,266