Atossa Genetics Inc (ATOS) Historical Stock Data
1.23 ↓0.04 (-3.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATOS is down -0.62% a day on average. There have been 15 days where Atossa Genetics Inc closed green and 15 days where ATOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.21 | 1.28 | 854.95K |
| 2024-12-02 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.31 | 537.35K |
| 2024-11-29 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.26 | 1.30 | 335.56K |
| 2024-11-27 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.24 | 1.32 | 430.87K |
| 2024-11-26 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.27 | 1.32 | 709.57K |
| 2024-11-25 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.36 | 1.15M |
| 2024-11-22 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.17 | 1.23 | 0.93M |
| 2024-11-21 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.17 | 1.22 | 0.93M |
| 2024-11-20 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.26 | 1.33M |
| 2024-11-19 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.27 | 1.31 | 578.14K |
| 2024-11-18 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.27 | 1.33 | 723.17K |
| 2024-11-15 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.28 | 1.40 | 1.34M |
| 2024-11-14 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.35 | 1.41 | 1.11M |
| 2024-11-13 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.37 | 1.52 | 1.07M |
| 2024-11-12 | 1.62 | 1.50 | ↓$0.12 (-7.41%) | 1.48 | 1.62 | 1.03M |
| 2024-11-11 | 1.52 | 1.62 | ↑$0.10 (6.58%) | 1.46 | 1.66 | 1.14M |
| 2024-11-08 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.45 | 1.51 | 548.61K |
| 2024-11-07 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.42 | 1.50 | 705.14K |
| 2024-11-06 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.38 | 1.48 | 1.03M |
| 2024-11-05 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.38 | 1.42 | 300.52K |
| 2024-11-04 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.36 | 1.43 | 676.83K |
| 2024-11-01 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.38 | 1.44 | 590.73K |
| 2024-10-31 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.35 | 1.42 | 636.62K |
| 2024-10-30 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.41 | 1.43 | 364.48K |
| 2024-10-29 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.42 | 1.44 | 421.75K |
| 2024-10-28 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.42 | 1.47 | 372.16K |
| 2024-10-25 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.46 | 264.51K |
| 2024-10-24 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.40 | 1.47 | 499.57K |
| 2024-10-23 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.45 | 1.50 | 315.70K |
| 2024-10-22 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.43 | 1.50 | 371.60K |
Create an account or log in to view more rows.
$ATOS buy and hold and get rewarded
$ATOS holding and buying these dips is so easy.
$ATOS said y’all dumb af
$ATOS The squeeze is coming
$ATOS Who’s still buying calls?
$ATOS in it to win it
$ATOS over a thousand shares in now
$ATOS buying this dip
$ATOS looks like a loading
$ATOS It's happening!