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 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 15, 2015 1.65 1.68 1.61 1.63 203,472
Apr 14, 2015 1.60 1.70 1.60 1.66 385,257
Apr 13, 2015 1.63 1.67 1.58 1.58 386,910
Apr 10, 2015 1.67 1.70 1.61 1.63 135,252
Apr 9, 2015 1.70 1.78 1.64 1.66 381,616
Apr 8, 2015 1.60 1.75 1.57 1.73 427,169
Apr 7, 2015 1.54 1.62 1.54 1.60 177,886
Apr 6, 2015 1.64 1.64 1.53 1.56 494,760
Apr 2, 2015 1.72 1.72 1.65 1.65 257,705
Apr 1, 2015 1.80 1.84 1.70 1.72 292,858
Mar 31, 2015 1.90 1.90 1.77 1.80 355,732
Mar 30, 2015 1.80 1.92 1.74 1.91 603,474
Mar 27, 2015 1.74 2.07 1.66 1.78 934,380
Mar 26, 2015 1.78 1.78 1.70 1.74 187,935
Mar 25, 2015 1.78 1.86 1.72 1.75 464,883
Mar 24, 2015 2.15 2.18 1.75 1.78 2,462,269
Mar 23, 2015 1.96 2.01 1.90 1.96 215,042
Mar 20, 2015 1.96 2.04 1.91 1.97 214,066
Mar 19, 2015 1.93 2.08 1.86 1.96 589,251
Mar 18, 2015 1.91 1.92 1.87 1.91 154,872
Mar 17, 2015 1.94 1.97 1.87 1.89 147,577
Mar 16, 2015 1.99 1.99 1.85 1.88 144,151
Mar 13, 2015 1.87 1.97 1.87 1.93 275,590