Atossa Genetics Inc (ATOS) Historical Stock Data
1.72 ↑0.06 (3.61%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ATOS is up 0.11% a day on average. There have been 16 days where Atossa Genetics Inc closed green and 14 days where ATOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.67 | 1.78 | 1.55M |
| 2024-05-03 | 1.53 | 1.66 | ↑$0.13 (8.50%) | 1.53 | 1.70 | 1.36M |
| 2024-05-02 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.49 | 1.57 | 1.22M |
| 2024-05-01 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.47 | 1.54 | 0.97M |
| 2024-04-30 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.47 | 1.59 | 1.45M |
| 2024-04-29 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.52 | 1.58 | 1.04M |
| 2024-04-26 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.51 | 1.60 | 0.90M |
| 2024-04-25 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.45 | 1.57 | 854.60K |
| 2024-04-24 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.48 | 1.60 | 2.34M |
| 2024-04-23 | 1.41 | 1.49 | ↑$0.08 (5.67%) | 1.41 | 1.51 | 1.21M |
| 2024-04-22 | 1.32 | 1.42 | ↑$0.10 (7.58%) | 1.32 | 1.47 | 1.02M |
| 2024-04-19 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.33 | 1.43 | 1.21M |
| 2024-04-18 | 1.31 | 1.42 | ↑$0.11 (8.40%) | 1.24 | 1.48 | 2.32M |
| 2024-04-17 | 1.54 | 1.35 | ↓$0.19 (-12.34%) | 1.35 | 1.62 | 4.10M |
| 2024-04-16 | 1.67 | 1.54 | ↓$0.13 (-7.78%) | 1.53 | 1.69 | 1.72M |
| 2024-04-15 | 1.63 | 1.71 | ↑$0.08 (4.91%) | 1.63 | 1.73 | 1.61M |
| 2024-04-12 | 1.83 | 1.66 | ↓$0.17 (-9.29%) | 1.60 | 1.83 | 2.01M |
| 2024-04-11 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.74 | 1.84 | 1.01M |
| 2024-04-10 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.72 | 1.82 | 1.64M |
| 2024-04-09 | 1.76 | 1.84 | ↑$0.08 (4.55%) | 1.70 | 1.97 | 3.86M |
| 2024-04-08 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.63 | 1.91 | 4.05M |
| 2024-04-05 | 2.17 | 1.87 | ↓$0.30 (-13.82%) | 1.60 | 2.31 | 10.58M |
| 2024-04-04 | 2.04 | 2.10 | ↑$0.06 (2.94%) | 2.03 | 2.27 | 4.02M |
| 2024-04-03 | 1.84 | 2.03 | ↑$0.19 (10.05%) | 1.81 | 2.07 | 2.38M |
| 2024-04-02 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.82 | 2.04 | 3.56M |
| 2024-04-01 | 1.84 | 2.00 | ↑$0.16 (8.70%) | 1.78 | 2.11 | 3.43M |
| 2024-03-28 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.76 | 1.91 | 1.89M |
| 2024-03-27 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.70 | 1.87 | 2.55M |
| 2024-03-26 | 1.92 | 1.80 | ↓$0.12 (-6.25%) | 1.72 | 1.94 | 3.79M |
| 2024-03-25 | 1.65 | 1.89 | ↑$0.24 (14.55%) | 1.61 | 1.89 | 3.20M |
Create an account or log in to view more rows.
$ATOS over a thousand shares in now
$ATOS buying this dip
$ATOS looks like a loading
$ATOS It's happening!
$ATOS Take it Bears !
$ATOS oversold
$ATOS Buy the dip.
$ATOS wtf?
$ATOS I’ll be buying more if this dips!
$ATOS Wish I shorted