Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    7.80 
    5.60 
    3.40 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 1.20 1.32 1.20 1.30 279,135
Apr 16, 2014 1.20 1.23 1.16 1.21 204,310
Apr 15, 2014 1.30 1.32 1.15 1.20 422,419
Apr 14, 2014 1.52 1.52 1.26 1.28 794,876
Apr 11, 2014 1.63 1.63 1.50 1.52 229,602
Apr 10, 2014 1.71 1.71 1.57 1.60 382,446
Apr 9, 2014 1.67 1.72 1.67 1.70 53,065
Apr 8, 2014 1.68 1.73 1.67 1.67 70,646
Apr 7, 2014 1.73 1.73 1.68 1.70 69,079
Apr 4, 2014 1.77 1.77 1.72 1.72 104,051
Apr 3, 2014 1.76 1.79 1.73 1.75 71,193
Apr 2, 2014 1.69 1.76 1.69 1.76 104,138
Apr 1, 2014 1.68 1.70 1.67 1.69 148,036
Mar 31, 2014 1.74 1.74 1.68 1.69 180,637
Mar 28, 2014 1.75 1.76 1.70 1.73 195,086
Mar 27, 2014 1.75 1.75 1.67 1.70 310,865
Mar 26, 2014 1.80 1.80 1.75 1.76 188,170
Mar 25, 2014 1.79 1.81 1.78 1.81 158,645
Mar 24, 2014 1.88 1.88 1.76 1.79 315,773
Mar 21, 2014 1.84 1.88 1.81 1.88 452,021
Mar 20, 2014 1.80 1.84 1.78 1.84 288,908
Mar 19, 2014 1.84 1.87 1.79 1.80 823,253
Mar 18, 2014 1.82 1.84 1.79 1.84 297,385
Mar 17, 2014 1.78 1.82 1.77 1.82 202,465
Mar 14, 2014 1.79 1.79 1.74 1.77 115,352
Mar 13, 2014 1.82 1.83 1.72 1.77 473,137
Mar 12, 2014 1.85 1.85 1.80 1.82 245,910
Mar 11, 2014 1.86 1.86 1.81 1.81 261,613
Mar 10, 2014 1.84 1.93 1.81 1.86 285,790
Mar 7, 2014 1.86 1.86 1.80 1.81 415,706