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 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 - - - 0.95 -
Dec 17, 2014 0.93 1.03 0.93 1.01 345,701
Dec 16, 2014 0.92 0.98 0.90 0.94 143,384
Dec 15, 2014 0.94 0.97 0.92 0.96 64,462
Dec 12, 2014 1.00 1.00 0.90 0.98 60,715
Dec 11, 2014 0.88 1.02 0.87 0.97 156,049
Dec 10, 2014 0.88 0.90 0.82 0.86 39,434
Dec 9, 2014 0.84 0.91 0.83 0.90 19,278
Dec 8, 2014 0.96 0.98 0.84 0.86 84,513
Dec 5, 2014 0.90 1.05 0.89 0.96 360,917
Dec 4, 2014 0.86 0.88 0.82 0.83 66,756
Dec 3, 2014 0.90 0.90 0.86 0.86 21,076
Dec 2, 2014 0.89 0.90 0.84 0.90 15,537
Dec 1, 2014 0.90 0.91 0.83 0.90 20,051
Nov 28, 2014 0.92 0.92 0.87 0.90 39,950
Nov 26, 2014 0.88 0.92 0.85 0.92 52,635
Nov 25, 2014 0.85 0.90 0.83 0.86 123,962
Nov 24, 2014 0.94 0.94 0.83 0.90 132,500
Nov 21, 2014 0.90 0.94 0.83 0.91 81,448
Nov 20, 2014 0.91 0.94 0.80 0.85 209,954
Nov 19, 2014 0.92 0.95 0.88 0.94 29,053
Nov 18, 2014 0.95 1.08 0.85 0.90 175,972
Nov 17, 2014 0.94 0.98 0.90 0.95 88,094
Nov 14, 2014 1.01 1.05 0.92 0.98 188,590
Nov 13, 2014 1.06 1.09 1.00 1.00 148,839
Nov 12, 2014 1.04 1.09 1.01 1.09 42,649
Nov 11, 2014 1.02 1.09 1.01 1.03 58,861
Nov 10, 2014 1.02 1.07 0.98 1.03 30,101
Nov 7, 2014 1.00 1.06 0.97 0.98 101,467
Nov 6, 2014 1.03 1.11 0.99 1.01 63,706