Financial News

Atossa Genetics Inc (NQ: ATOS )

2.020 USD -0.040 (-1.94%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.040 2.080 2.000 2.020 2,787,900 -0.04(-1.94%)
Apr 08, 2021 2.140 2.180 2.000 2.060 6,332,838 -0.10(-4.63%)
Apr 07, 2021 2.050 2.190 2.020 2.160 5,577,737 +0.12(+5.88%)
Apr 06, 2021 2.050 2.120 2.040 2.040 3,556,930 -0.08(-3.77%)
Apr 05, 2021 2.170 2.170 2.010 2.120 6,301,014 -0.04(-1.85%)
Apr 01, 2021 2.110 2.180 2.050 2.160 6,745,400 +0.05(+2.37%)
Mar 31, 2021 2.020 2.150 1.990 2.110 7,062,093 +0.06(+2.93%)
Mar 30, 2021 2.020 2.090 1.910 2.050 6,982,814 +0.00(+0.00%)
Mar 29, 2021 2.100 2.110 1.970 2.050 9,033,793 -0.11(-5.09%)
Mar 26, 2021 2.200 2.250 2.030 2.160 9,063,400 -0.10(-4.42%)
Mar 25, 2021 2.100 2.300 2.020 2.260 9,046,058 +0.10(+4.63%)
Mar 24, 2021 2.390 2.420 2.150 2.160 10,377,361 -0.23(-9.62%)
Mar 23, 2021 2.490 2.490 2.320 2.390 7,695,870 -0.11(-4.40%)
Mar 22, 2021 2.440 2.540 2.420 2.500 20,454,948 -0.28(-10.07%)
Mar 19, 2021 2.720 2.830 2.630 2.780 10,303,000 +0.07(+2.58%)
Mar 18, 2021 2.850 2.920 2.650 2.710 5,670,870 -0.19(-6.55%)
Mar 17, 2021 2.640 2.950 2.590 2.900 6,543,226 +0.18(+6.62%)
Mar 16, 2021 2.890 2.900 2.650 2.720 7,236,884 -0.19(-6.53%)
Mar 15, 2021 2.950 3.060 2.900 2.910 5,940,848 +0.00(+0.00%)
Mar 12, 2021 2.960 3.130 2.870 2.910 12,051,600 -0.31(-9.63%)
Mar 11, 2021 2.900 3.600 2.880 3.220 47,010,541 +0.31(+10.65%)
Mar 10, 2021 2.990 3.090 2.530 2.910 27,201,078 +0.43(+17.34%)
Mar 09, 2021 2.190 2.540 2.160 2.480 12,755,236 +0.35(+16.43%)
Mar 08, 2021 2.260 2.290 2.090 2.130 6,359,782 -0.10(-4.48%)
Mar 05, 2021 2.186 2.340 1.780 2.230 12,578,199 +0.09(+4.21%)
Mar 04, 2021 2.400 2.470 2.040 2.140 11,868,983 -0.41(-16.08%)
Mar 03, 2021 2.690 2.730 2.470 2.550 9,038,484 -0.16(-5.90%)
Mar 02, 2021 2.850 2.920 2.660 2.710 5,930,914 -0.14(-4.91%)
Mar 01, 2021 2.750 3.120 2.680 2.850 17,990,537 +0.13(+4.78%)
Feb 26, 2021 2.880 2.900 2.500 2.720 11,780,100 -0.19(-6.53%)
Feb 25, 2021 3.330 3.360 2.700 2.910 22,629,076 +0.13(+4.68%)
Feb 24, 2021 2.620 2.860 2.620 2.780 6,421,463 +0.23(+9.02%)
Feb 23, 2021 2.600 2.780 2.270 2.550 14,032,012 -0.38(-12.97%)
Feb 22, 2021 3.140 3.200 2.890 2.930 11,878,227 -0.18(-5.79%)
Feb 19, 2021 3.160 3.330 3.080 3.110 7,723,900 +0.00(+0.00%)
Feb 18, 2021 3.120 3.260 3.030 3.110 9,073,229 -0.18(-5.47%)
Feb 17, 2021 3.330 3.420 3.160 3.290 12,193,096 -0.19(-5.46%)
Feb 16, 2021 3.570 3.620 3.430 3.480 9,945,882 -0.16(-4.40%)
Feb 12, 2021 2.940 3.780 2.850 3.640 31,422,400 +0.45(+14.11%)
Feb 11, 2021 3.510 3.510 3.140 3.190 19,205,712 -0.29(-8.33%)
Feb 10, 2021 3.740 3.750 3.400 3.480 21,337,290 -0.26(-6.95%)
Feb 09, 2021 3.900 3.910 3.510 3.740 19,004,605 -0.12(-3.11%)
Feb 08, 2021 4.000 4.020 3.650 3.860 20,473,517 -0.03(-0.77%)
Feb 05, 2021 4.010 4.100 3.500 3.890 38,269,900 -0.44(-10.16%)
Feb 04, 2021 4.430 4.900 4.030 4.330 125,957,727 +1.08(+33.23%)
Feb 03, 2021 3.020 3.280 2.900 3.250 54,954,202 +0.45(+16.07%)
Feb 02, 2021 2.540 3.190 2.420 2.800 77,948,681 +0.43(+18.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback