ATOSSA GNTCS (NQ: ATOS)
0.7600 USD  -0.0300 (-3.80%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.7830 0.8200 0.7600 0.7900 21,206 +0.02(+2.20%)
Aug 28, 2015 0.7500 0.8150 0.7375 0.7730 193,754 +0.02(+3.07%)
Aug 27, 2015 0.7320 0.7518 0.7201 0.7500 173,285 +0.03(+4.17%)
Aug 26, 2015 0.8100 0.8100 0.7020 0.7200 256,005 -0.08(-9.84%)
Aug 25, 2015 0.8300 0.8400 0.7900 0.7986 149,412 +0.01(+1.62%)
Aug 24, 2015 0.7900 0.8300 0.7500 0.7859 278,651 -0.06(-7.54%)
Aug 21, 2015 0.9200 0.8200 0.8500 269,743 -0.04(-4.49%)
Aug 20, 2015 0.9100 0.9385 0.8700 0.8900 183,214 -0.05(-5.12%)
Aug 19, 2015 0.9100 0.9400 0.9000 0.9380 109,632 -0.01(-1.05%)
Aug 18, 2015 0.9500 0.9900 0.8610 0.9480 314,985 -0.00(-0.21%)
Aug 17, 2015 0.9700 0.9725 0.9500 0.9500 52,474 -0.03(-3.22%)
Aug 14, 2015 1.020 1.020 0.9500 0.9816 115,230 -0.04(-3.76%)
Aug 13, 2015 0.9800 1.020 0.9500 1.020 96,301 +0.05(+5.15%)
Aug 12, 2015 1.040 1.040 0.9500 0.9700 79,098 -0.01(-1.02%)
Aug 11, 2015 0.9400 1.000 0.9210 0.9800 52,421 +0.02(+2.08%)
Aug 10, 2015 1.010 1.060 0.9500 0.9600 117,693 -0.05(-4.95%)
Aug 07, 2015 1.090 1.090 0.9900 1.010 203,948 -0.08(-7.34%)
Aug 06, 2015 1.040 1.090 1.020 1.090 198,381 +0.05(+4.81%)
Aug 05, 2015 1.100 1.100 1.020 1.040 134,528 +0.05(+5.05%)
Aug 04, 2015 1.000 1.040 0.9900 0.9900 26,804 -0.03(-2.94%)
Aug 03, 2015 1.040 1.040 1.008 1.020 48,586 +0.00(+0.00%)
Jul 31, 2015 1.000 1.050 0.9800 1.020 89,463 +0.03(+3.03%)
Jul 30, 2015 1.000 1.010 0.9600 0.9900 61,112 -0.02(-1.98%)
Jul 29, 2015 0.9700 1.020 0.9600 1.010 59,705 +0.05(+5.21%)
Jul 28, 2015 0.9400 0.9800 0.9400 0.9600 37,800 +0.02(+2.05%)
Jul 27, 2015 0.9500 0.9500 0.9200 0.9407 47,245 -0.01(-0.98%)
Jul 24, 2015 0.9600 1.030 0.9216 0.9500 432,137 -0.03(-3.06%)
Jul 23, 2015 1.000 1.030 0.9700 0.9800 172,544 -0.04(-3.92%)
Jul 22, 2015 0.9600 1.050 0.9210 1.020 307,033 -0.04(-3.77%)
Jul 21, 2015 1.070 1.110 1.010 1.060 154,123 -0.03(-2.75%)
Jul 20, 2015 1.140 1.140 1.070 1.090 99,111 -0.05(-4.39%)
Jul 17, 2015 1.130 1.170 1.130 1.140 110,018 -0.01(-0.87%)
Jul 16, 2015 1.160 1.180 1.120 1.150 131,478 -0.01(-0.86%)
Jul 15, 2015 1.190 1.190 1.160 1.160 75,177 -0.04(-3.33%)
Jul 14, 2015 1.160 1.200 1.160 1.200 120,229 +0.05(+4.35%)
Jul 13, 2015 1.140 1.190 1.120 1.150 71,952 +0.02(+1.77%)
Jul 10, 2015 1.110 1.150 1.100 1.130 87,146 +0.00(+0.00%)
Jul 09, 2015 1.140 1.160 1.130 1.130 67,064 +0.00(+0.00%)
Jul 08, 2015 1.140 1.160 1.110 1.130 104,893 -0.03(-2.59%)
Jul 07, 2015 1.160 1.170 1.140 1.160 78,281 -0.02(-1.69%)
Jul 06, 2015 1.160 1.190 1.160 1.180 89,873 +0.03(+2.61%)
Jul 02, 2015 1.150 1.150 1.150 0 -0.03(-2.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->