Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    1.09 
    0.79 
    0.50 
 Jul 28, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 0.29 0.29 0.28 0.28 127,314
Jul 21, 2016 0.29 0.30 0.28 0.28 232,386
Jul 20, 2016 0.29 0.29 0.28 0.28 141,329
Jul 19, 2016 0.28 0.29 0.28 0.28 140,183
Jul 18, 2016 0.28 0.28 0.28 0.28 73,849
Jul 15, 2016 0.28 0.29 0.28 0.28 75,401
Jul 14, 2016 0.28 0.29 0.28 0.28 59,954
Jul 13, 2016 0.29 0.29 0.28 0.28 96,057
Jul 12, 2016 0.30 0.30 0.29 0.29 124,062
Jul 11, 2016 0.29 0.30 0.28 0.30 205,880
Jul 8, 2016 0.28 0.33 0.28 0.28 242,681
Jul 7, 2016 0.29 0.32 0.28 0.28 604,487
Jul 6, 2016 0.28 0.30 0.28 0.29 91,362
Jul 5, 2016 0.29 0.30 0.28 0.28 105,962
Jul 1, 2016 0.29 0.30 0.28 0.28 72,982
Jun 30, 2016 0.29 0.29 0.28 0.28 116,011
Jun 29, 2016 0.29 0.29 0.28 0.29 113,581
Jun 28, 2016 0.29 0.29 0.28 0.29 96,301
Jun 27, 2016 0.28 0.30 0.28 0.29 122,513
Jun 24, 2016 0.29 0.30 0.28 0.28 261,814
Jun 23, 2016 0.31 0.32 0.29 0.29 155,511
Jun 22, 2016 0.29 0.32 0.29 0.32 149,909
Jun 21, 2016 0.32 0.36 0.30 0.33 616,308
Jun 20, 2016 0.30 0.32 0.28 0.32 165,376
Jun 17, 2016 0.30 0.30 0.28 0.29 119,804
Jun 16, 2016 0.30 0.31 0.28 0.30 264,858
Jun 15, 2016 0.28 0.30 0.28 0.30 163,193
Jun 14, 2016 0.28 0.30 0.28 0.29 189,664
Jun 13, 2016 0.28 0.31 0.28 0.30 147,372
Jun 10, 2016 0.31 0.31 0.28 0.31 274,044