Recent Quotes (30 days)

You have no recent quotes
chg | %

Atossa Genetics Inc historical prices

   Watch this stock

Historical chart

    5.76 
    4.23 
    2.71 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 2.35 2.48 2.30 2.45 653,882
Sep 17, 2014 2.12 2.35 2.12 2.31 334,139
Sep 16, 2014 2.20 2.23 2.14 2.14 139,052
Sep 15, 2014 2.15 2.25 2.01 2.20 337,919
Sep 12, 2014 2.40 2.48 2.12 2.15 722,319
Sep 11, 2014 2.20 2.37 2.15 2.34 1,620,046
Sep 10, 2014 2.03 2.17 1.98 2.16 585,970
Sep 9, 2014 1.95 2.02 1.90 1.98 245,271
Sep 8, 2014 1.93 1.96 1.82 1.94 85,032
Sep 5, 2014 1.93 1.93 1.87 1.91 82,051
Sep 4, 2014 1.94 1.97 1.89 1.90 69,838
Sep 3, 2014 1.86 1.94 1.85 1.91 133,310
Sep 2, 2014 1.84 1.89 1.84 1.86 32,379
Aug 29, 2014 1.90 1.90 1.82 1.85 100,770
Aug 28, 2014 1.85 1.92 1.85 1.91 200,907
Aug 27, 2014 1.82 1.87 1.81 1.82 29,638
Aug 26, 2014 1.83 1.84 1.80 1.83 75,761
Aug 25, 2014 1.89 1.89 1.81 1.84 56,178
Aug 22, 2014 1.82 1.88 1.80 1.85 98,121
Aug 21, 2014 1.88 1.89 1.75 1.85 136,183
Aug 20, 2014 2.20 2.20 1.86 1.89 687,479
Aug 19, 2014 2.05 2.17 2.04 2.14 542,073
Aug 18, 2014 1.99 2.05 1.98 2.03 265,410
Aug 15, 2014 1.89 2.04 1.87 1.94 760,176
Aug 14, 2014 1.82 1.89 1.78 1.89 414,554
Aug 13, 2014 1.70 1.83 1.65 1.80 177,335
Aug 12, 2014 1.81 1.81 1.71 1.74 147,228
Aug 11, 2014 1.71 1.83 1.70 1.77 225,306
Aug 8, 2014 1.72 1.74 1.65 1.72 235,334
Aug 7, 2014 1.69 1.71 1.66 1.66 73,766