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 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 18, 2015 1.58 1.77 1.58 1.72 672,400
May 15, 2015 1.59 1.59 1.51 1.54 239,772
May 14, 2015 1.42 1.74 1.39 1.61 2,505,270
May 13, 2015 1.38 1.47 1.37 1.40 349,351
May 12, 2015 1.39 1.42 1.36 1.37 184,056
May 11, 2015 1.40 1.46 1.38 1.39 172,830
May 8, 2015 1.48 1.48 1.33 1.40 264,746
May 7, 2015 1.51 1.51 1.45 1.48 78,349
May 6, 2015 1.48 1.52 1.45 1.48 69,737
May 5, 2015 1.45 1.49 1.45 1.46 62,842
May 4, 2015 1.40 1.47 1.40 1.44 124,657
May 1, 2015 1.44 1.44 1.40 1.42 80,615
Apr 30, 2015 1.48 1.52 1.40 1.42 231,758
Apr 29, 2015 1.52 1.52 1.45 1.51 254,123
Apr 28, 2015 1.58 1.59 1.48 1.53 190,480
Apr 27, 2015 1.59 1.63 1.57 1.57 178,422
Apr 24, 2015 1.61 1.64 1.60 1.62 123,614
Apr 23, 2015 1.65 1.67 1.60 1.62 216,810
Apr 22, 2015 1.72 1.80 1.61 1.65 725,119
Apr 21, 2015 1.67 1.75 1.58 1.62 556,886
Apr 20, 2015 1.63 1.70 1.61 1.68 365,661
Apr 17, 2015 1.66 1.66 1.60 1.63 136,203
Apr 16, 2015 1.62 1.67 1.61 1.66 114,756