BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
ATOSSA GNTCS (NQ: ATOS)
1.300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.200 1.320 1.200 1.300 278,823 +0.09(+7.44%)
Apr 16, 2014 1.200 1.230 1.160 1.210 204,310 +0.01(+0.83%)
Apr 15, 2014 1.300 1.324 1.150 1.200 422,419 -0.08(-6.25%)
Apr 14, 2014 1.520 1.520 1.260 1.280 794,876 -0.24(-15.79%)
Apr 11, 2014 1.630 1.630 1.510 1.520 229,602 -0.08(-5.00%)
Apr 10, 2014 1.710 1.710 1.570 1.600 382,446 -0.10(-5.88%)
Apr 09, 2014 1.670 1.720 1.670 1.700 53,065 +0.03(+1.80%)
Apr 08, 2014 1.680 1.730 1.670 1.670 70,646 -0.03(-1.76%)
Apr 07, 2014 1.730 1.730 1.680 1.700 69,079 -0.02(-1.16%)
Apr 04, 2014 1.770 1.770 1.720 1.720 104,051 -0.03(-1.71%)
Apr 03, 2014 1.760 1.790 1.730 1.750 70,893 -0.01(-0.57%)
Apr 02, 2014 1.690 1.760 1.690 1.760 104,138 +0.07(+4.14%)
Apr 01, 2014 1.680 1.700 1.670 1.690 148,036 +0.00(+0.00%)
Mar 31, 2014 1.740 1.740 1.680 1.690 180,637 -0.04(-2.31%)
Mar 28, 2014 1.750 1.760 1.700 1.730 195,086 +0.03(+1.76%)
Mar 27, 2014 1.750 1.750 1.670 1.700 310,865 -0.06(-3.41%)
Mar 26, 2014 1.800 1.800 1.750 1.760 188,170 -0.05(-2.76%)
Mar 25, 2014 1.790 1.810 1.780 1.810 158,645 +0.02(+1.12%)
Mar 24, 2014 1.880 1.880 1.760 1.790 315,773 -0.09(-4.79%)
Mar 21, 2014 1.840 1.880 1.810 1.880 452,021 +0.04(+2.17%)
Mar 20, 2014 1.800 1.840 1.780 1.840 288,908 +0.04(+2.22%)
Mar 19, 2014 1.840 1.870 1.790 1.800 823,253 -0.04(-2.17%)
Mar 18, 2014 1.820 1.840 1.790 1.840 297,385 +0.02(+1.10%)
Mar 17, 2014 1.780 1.820 1.770 1.820 202,465 +0.05(+2.82%)
Mar 14, 2014 1.790 1.790 1.740 1.770 115,352 +0.00(+0.00%)
Mar 13, 2014 1.820 1.830 1.720 1.770 473,137 -0.05(-2.75%)
Mar 12, 2014 1.850 1.850 1.800 1.820 245,910 +0.01(+0.51%)
Mar 11, 2014 1.860 1.860 1.810 1.811 261,613 -0.05(-2.65%)
Mar 10, 2014 1.840 1.930 1.810 1.860 285,790 +0.05(+2.76%)
Mar 07, 2014 1.860 1.860 1.800 1.810 415,706 -0.04(-2.16%)
Mar 06, 2014 1.860 1.860 1.810 1.850 514,972 +0.01(+0.27%)
Mar 05, 2014 1.860 1.880 1.830 1.845 431,249 -0.03(-1.86%)
Mar 04, 2014 1.850 1.900 1.750 1.880 2,755,771 -0.24(-11.32%)
Mar 03, 2014 2.180 2.190 2.070 2.120 792,252 -0.08(-3.64%)
Feb 28, 2014 2.270 2.300 2.160 2.200 566,601 -0.07(-3.08%)
Feb 27, 2014 2.300 2.300 2.250 2.270 627,727 -0.02(-0.87%)
Feb 26, 2014 2.340 2.430 2.260 2.290 716,776 -0.05(-2.35%)
Feb 25, 2014 2.310 2.420 2.300 2.345 782,249 +0.06(+2.85%)
Feb 24, 2014 2.280 2.320 2.280 2.280 267,621 -0.01(-0.44%)
Feb 21, 2014 2.300 2.310 2.270 2.290 344,938 -0.01(-0.43%)
Feb 20, 2014 2.300 2.350 2.250 2.300 401,676 +0.03(+1.32%)
Feb 19, 2014 2.290 2.340 2.270 2.270 426,362 -0.04(-1.73%)
Feb 18, 2014 2.390 2.390 2.260 2.310 783,328 -0.08(-3.35%)
Feb 14, 2014 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 13, 2014 2.360 2.440 2.330 2.380 201,810 +0.02(+0.85%)
Feb 12, 2014 2.380 2.410 2.330 2.360 418,475 -0.03(-1.26%)
Feb 11, 2014 2.340 2.450 2.320 2.390 699,748 +0.01(+0.42%)
Feb 10, 2014 2.290 2.380 2.260 2.380 316,800 +0.11(+4.85%)
Feb 07, 2014 2.300 2.380 2.250 2.270 554,565 -0.02(-0.87%)
Feb 06, 2014 2.290 2.340 2.250 2.290 426,864 -0.01(-0.43%)
Feb 05, 2014 2.280 2.309 2.250 2.300 401,456 +0.02(+0.88%)
Feb 04, 2014 2.330 2.370 2.250 2.280 866,334 -0.05(-2.15%)
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