Atossa Genetics Inc (ATOS) Historical Stock Data

0.71 ↓0.01 (-1.46%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ATOS is down -0.78% a day on average. There have been 14 days where Atossa Genetics Inc closed green and 16 days where ATOS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	0.74	0.71	↓$0.03 (-3.49%)	0.71	0.75	481.99K
2025-12-16	0.70	0.72	↑$0.02 (3.53%)	0.70	0.74	594.05K
2025-12-15	0.74	0.71	↓$0.03 (-3.42%)	0.70	0.77	2.90M
2025-12-12	0.88	0.83	↓$0.06 (-6.43%)	0.82	0.91	1.40M
2025-12-11	0.96	0.90	↓$0.06 (-5.75%)	0.89	0.99	5.82M
2025-12-10	0.82	0.85	↑$0.03 (3.67%)	0.80	0.87	1.02M
2025-12-09	0.78	0.81	↑$0.03 (3.47%)	0.78	0.82	580.62K
2025-12-08	0.82	0.78	↓$0.04 (-4.68%)	0.77	0.82	460.41K
2025-12-05	0.78	0.80	↑$0.02 (2.47%)	0.77	0.81	843.90K
2025-12-04	0.74	0.76	↑$0.02 (2.25%)	0.73	0.77	703.03K
2025-12-03	0.71	0.74	↑$0.03 (4.16%)	0.70	0.74	621.29K
2025-12-02	0.73	0.70	↓$0.03 (-4.00%)	0.68	0.75	1.21M
2025-12-01	0.79	0.74	↓$0.05 (-6.24%)	0.74	0.80	746.74K
2025-11-28	0.79	0.78	↓$0.01 (-1.77%)	0.77	0.79	238.44K
2025-11-26	0.78	0.78	↑$0.00 (0.62%)	0.77	0.81	628.32K
2025-11-25	0.76	0.77	↑$0.01 (1.84%)	0.75	0.78	237.10K
2025-11-24	0.80	0.75	↓$0.05 (-6.05%)	0.75	0.82	792.11K
2025-11-21	0.75	0.78	↑$0.03 (3.57%)	0.74	0.78	594.93K
2025-11-20	0.76	0.75	↓$0.01 (-1.53%)	0.75	0.80	496.95K
2025-11-19	0.79	0.76	↓$0.03 (-3.34%)	0.76	0.80	453.02K
2025-11-18	0.77	0.79	↑$0.02 (1.96%)	0.77	0.82	427.85K
2025-11-17	0.81	0.79	↓$0.03 (-3.09%)	0.77	0.85	761.65K
2025-11-14	0.79	0.80	↑$0.01 (1.27%)	0.78	0.82	482.97K
2025-11-13	0.80	0.80	↑$0.01 (0.66%)	0.77	0.83	781.27K
2025-11-12	0.83	0.81	↓$0.01 (-1.74%)	0.79	0.85	622.80K
2025-11-11	0.84	0.83	↓$0.01 (-1.46%)	0.81	0.85	235.90K
2025-11-10	0.83	0.84	↑$0.01 (0.94%)	0.83	0.88	478.24K
2025-11-07	0.80	0.82	↑$0.02 (2.56%)	0.78	0.83	881.29K
2025-11-06	0.83	0.81	↓$0.02 (-1.87%)	0.81	0.84	327.01K
2025-11-05	0.84	0.83	↓$0.01 (-1.49%)	0.83	0.85	365.12K