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 
 Jul 3, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 17, 2015 1.23 1.25 1.19 1.25 275,333
Jun 16, 2015 1.26 1.29 1.21 1.23 269,675
Jun 15, 2015 1.25 1.30 1.23 1.28 290,862
Jun 12, 2015 1.30 1.30 1.24 1.27 271,220
Jun 11, 2015 1.57 1.61 1.28 1.29 2,075,223
Jun 10, 2015 1.33 1.36 1.27 1.31 190,539
Jun 9, 2015 1.45 1.49 1.28 1.34 1,007,193
Jun 8, 2015 1.37 1.41 1.26 1.39 300,503
Jun 5, 2015 1.56 1.59 1.25 1.36 940,421
Jun 4, 2015 1.53 1.57 1.51 1.57 95,094
Jun 3, 2015 1.58 1.61 1.54 1.54 88,194
Jun 2, 2015 1.52 1.62 1.52 1.59 153,099
Jun 1, 2015 1.61 1.61 1.49 1.54 277,283
May 29, 2015 1.63 1.66 1.56 1.56 218,929
May 28, 2015 1.53 1.75 1.52 1.63 718,153
May 27, 2015 1.49 1.59 1.49 1.54 237,809
May 26, 2015 1.49 1.55 1.49 1.49 121,398
May 22, 2015 1.51 1.58 1.50 1.51 59,211
May 21, 2015 1.58 1.58 1.50 1.51 232,538
May 20, 2015 1.61 1.64 1.53 1.57 244,693
May 19, 2015 1.73 1.74 1.58 1.59 351,175