Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    2.51 
    1.91 
    1.32 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 0.76 0.83 0.76 0.78 32,508
Sep 1, 2015 0.78 0.78 0.75 0.76 44,251
Aug 31, 2015 0.78 0.82 0.76 0.79 21,206
Aug 28, 2015 0.75 0.82 0.74 0.77 193,754
Aug 27, 2015 0.73 0.75 0.72 0.75 173,285
Aug 26, 2015 0.81 0.81 0.70 0.72 256,005
Aug 25, 2015 0.83 0.84 0.79 0.80 149,412
Aug 24, 2015 0.79 0.83 0.75 0.79 278,651
Aug 21, 2015 0.86 0.92 0.82 0.85 269,743
Aug 20, 2015 0.91 0.94 0.87 0.89 183,214
Aug 19, 2015 0.91 0.94 0.90 0.94 109,632
Aug 18, 2015 0.95 0.99 0.86 0.95 314,985
Aug 17, 2015 0.97 0.97 0.95 0.95 52,474
Aug 14, 2015 1.02 1.02 0.95 0.98 115,230
Aug 13, 2015 0.98 1.02 0.95 1.02 96,301
Aug 12, 2015 1.04 1.04 0.95 0.97 79,098
Aug 11, 2015 0.94 1.02 0.92 0.98 52,421
Aug 10, 2015 1.01 1.06 0.95 0.96 117,693
Aug 7, 2015 1.09 1.09 0.99 1.01 203,948
Aug 6, 2015 1.04 1.09 1.02 1.09 198,381
Aug 5, 2015 1.10 1.10 1.02 1.04 134,528
Aug 4, 2015 1.00 1.04 0.99 0.99 26,804
Aug 3, 2015 1.04 1.04 1.01 1.02 48,586
Jul 31, 2015 1.00 1.05 0.98 1.02 89,463
Jul 30, 2015 1.00 1.01 0.96 0.99 61,112
Jul 29, 2015 0.97 1.02 0.96 1.01 59,705
Jul 28, 2015 0.94 0.98 0.94 0.96 37,800
Jul 27, 2015 0.95 0.95 0.92 0.94 47,245
Jul 24, 2015 0.96 1.03 0.92 0.95 432,137
Jul 23, 2015 1.00 1.03 0.97 0.98 172,544