ATOSSA GNTCS (NQ: ATOS)
1.720 USD  -0.030 (-1.71%)
Streaming Delayed Price  /  Updated: 1:36 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 1.650 1.760 1.620 1.750 280,372 +0.11(+6.70%)
Jul 21, 2014 1.630 1.680 1.610 1.640 48,503 +0.00(+0.00%)
Jul 18, 2014 1.640 1.700 1.595 1.640 165,985 +0.04(+2.50%)
Jul 17, 2014 1.690 1.699 1.590 1.600 96,541 -0.05(-3.03%)
Jul 16, 2014 1.650 1.722 1.580 1.650 273,801 +0.02(+1.23%)
Jul 15, 2014 1.690 1.920 1.580 1.630 815,747 -0.06(-3.55%)
Jul 14, 2014 1.650 1.700 1.650 1.690 278,865 +0.04(+2.42%)
Jul 11, 2014 1.650 1.700 1.650 1.650 49,015 +0.00(+0.00%)
Jul 10, 2014 1.700 1.700 1.650 1.650 118,347 -0.05(-2.94%)
Jul 09, 2014 1.700 1.710 1.650 1.700 119,680 +0.02(+1.19%)
Jul 08, 2014 1.710 1.770 1.650 1.680 101,413 -0.01(-0.59%)
Jul 07, 2014 1.670 1.780 1.650 1.690 277,711 +0.02(+1.20%)
Jul 03, 2014 1.670 1.670 1.670 0 -0.05(-2.91%)
Jul 02, 2014 1.720 1.870 1.660 1.720 501,394 +0.01(+0.82%)
Jul 01, 2014 1.680 1.720 1.660 1.706 137,131 +0.03(+1.55%)
Jun 30, 2014 1.660 1.740 1.624 1.680 175,795 +0.05(+3.07%)
Jun 27, 2014 1.590 1.630 1.570 1.630 79,324 +0.02(+1.24%)
Jun 26, 2014 1.640 1.660 1.590 1.610 109,581 +0.00(+0.00%)
Jun 25, 2014 1.660 1.660 1.550 1.610 174,737 +0.08(+5.23%)
Jun 24, 2014 1.660 1.680 1.500 1.530 316,428 -0.13(-7.83%)
Jun 23, 2014 1.630 1.700 1.630 1.660 144,878 +0.04(+2.47%)
Jun 20, 2014 1.720 1.770 1.600 1.620 327,929 -0.08(-4.71%)
Jun 19, 2014 1.620 1.750 1.570 1.700 744,510 +0.11(+6.92%)
Jun 18, 2014 1.610 1.650 1.560 1.590 150,838 -0.02(-1.24%)
Jun 17, 2014 1.580 1.670 1.579 1.610 230,539 +0.03(+1.90%)
Jun 16, 2014 1.550 1.620 1.550 1.580 95,802 +0.03(+1.94%)
Jun 13, 2014 1.602 1.620 1.530 1.550 259,787 -0.05(-3.13%)
Jun 12, 2014 1.640 1.650 1.570 1.600 387,051 -0.04(-2.44%)
Jun 11, 2014 1.580 1.710 1.580 1.640 780,205 +0.06(+3.80%)
Jun 10, 2014 1.470 1.680 1.458 1.580 1,225,917 +0.17(+12.06%)
Jun 06, 2014 1.460 1.460 1.410 1.410 626,388 -0.02(-1.40%)
Jun 05, 2014 1.420 1.500 1.363 1.430 487,203 +0.04(+2.88%)
Jun 04, 2014 1.360 1.400 1.350 1.390 140,957 +0.02(+1.46%)
Jun 03, 2014 1.410 1.470 1.370 1.370 405,698 -0.04(-2.84%)
Jun 02, 2014 1.490 1.520 1.390 1.410 322,569 -0.06(-4.08%)
May 30, 2014 1.540 1.590 1.430 1.470 530,283 -0.05(-3.31%)
May 29, 2014 1.460 1.720 1.430 1.520 1,637,028 +0.06(+4.13%)
May 28, 2014 1.420 1.520 1.370 1.460 1,370,390 +0.03(+2.10%)
May 27, 2014 1.570 1.600 1.400 1.430 1,239,297 -0.12(-7.74%)
May 23, 2014 1.550 1.550 1.550 0 -0.38(-19.69%)
May 22, 2014 1.220 2.360 1.220 1.930 7,403,399 +0.69(+55.39%)
May 21, 2014 1.248 1.350 1.230 1.242 244,846 -0.02(-1.43%)
May 20, 2014 1.240 1.290 1.210 1.260 69,128 +0.01(+0.80%)
May 19, 2014 1.210 1.250 1.210 1.250 43,596 +0.06(+5.04%)
May 16, 2014 1.215 1.240 1.180 1.190 51,729 -0.01(-0.83%)
May 15, 2014 1.250 1.250 1.180 1.200 66,535 -0.07(-5.51%)
May 14, 2014 1.320 1.320 1.250 1.270 79,983 -0.05(-3.79%)
May 13, 2014 1.200 1.340 1.190 1.320 328,519 +0.10(+8.20%)
May 12, 2014 1.170 1.227 1.170 1.220 29,574 +0.04(+3.39%)
May 09, 2014 1.210 1.220 1.160 1.180 75,397 -0.03(-2.48%)
May 08, 2014 1.210 1.250 1.210 1.210 54,632 +0.00(+0.00%)
May 07, 2014 1.200 1.250 1.200 1.210 61,132 -0.01(-0.82%)
May 06, 2014 1.240 1.250 1.210 1.220 38,608 -0.01(-0.81%)
May 05, 2014 1.210 1.240 1.210 1.230 57,207 +0.03(+2.50%)
May 02, 2014 1.220 1.240 1.180 1.200 71,566 -0.03(-2.44%)
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
//-->