ATOSSA GNTCS (NQ: ATOS)
1.520 USD  +0.010 (+0.66%)
Streaming Delayed Price  /  Updated: 11:33 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 1.580 1.585 1.500 1.510 232,538 -0.06(-3.82%)
May 20, 2015 1.610 1.640 1.530 1.570 244,693 -0.02(-1.26%)
May 19, 2015 1.730 1.740 1.580 1.590 351,175 -0.13(-7.56%)
May 18, 2015 1.580 1.770 1.580 1.720 672,400 +0.18(+11.69%)
May 15, 2015 1.590 1.590 1.510 1.540 239,772 -0.07(-4.35%)
May 14, 2015 1.420 1.740 1.387 1.610 2,505,270 +0.21(+15.00%)
May 13, 2015 1.380 1.470 1.370 1.400 349,351 +0.03(+2.19%)
May 12, 2015 1.390 1.420 1.362 1.370 184,056 -0.02(-1.44%)
May 11, 2015 1.400 1.460 1.380 1.390 172,830 -0.01(-0.71%)
May 08, 2015 1.480 1.480 1.330 1.400 264,746 -0.08(-5.41%)
May 07, 2015 1.510 1.510 1.450 1.480 78,349 +0.00(+0.00%)
May 06, 2015 1.480 1.520 1.450 1.480 69,737 +0.02(+1.37%)
May 05, 2015 1.450 1.490 1.450 1.460 62,842 +0.02(+1.39%)
May 04, 2015 1.400 1.470 1.400 1.440 124,657 +0.02(+1.41%)
May 01, 2015 1.440 1.440 1.400 1.420 80,615 +0.00(+0.00%)
Apr 30, 2015 1.480 1.525 1.400 1.420 231,758 -0.09(-5.96%)
Apr 29, 2015 1.520 1.520 1.450 1.510 254,123 -0.02(-1.31%)
Apr 28, 2015 1.580 1.587 1.480 1.530 190,480 -0.04(-2.55%)
Apr 27, 2015 1.590 1.630 1.570 1.570 178,422 -0.05(-3.09%)
Apr 24, 2015 1.610 1.640 1.610 1.620 123,614 +0.00(+0.00%)
Apr 23, 2015 1.650 1.670 1.600 1.620 216,810 -0.03(-1.82%)
Apr 22, 2015 1.720 1.800 1.610 1.650 725,119 +0.03(+1.85%)
Apr 21, 2015 1.670 1.750 1.580 1.620 556,886 -0.06(-3.57%)
Apr 20, 2015 1.630 1.705 1.610 1.680 365,661 +0.05(+3.07%)
Apr 17, 2015 1.660 1.660 1.600 1.630 136,203 -0.03(-1.81%)
Apr 16, 2015 1.620 1.670 1.612 1.660 114,756 +0.03(+1.84%)
Apr 15, 2015 1.650 1.680 1.610 1.630 203,472 -0.03(-1.81%)
Apr 14, 2015 1.600 1.700 1.600 1.660 385,257 +0.08(+5.06%)
Apr 13, 2015 1.630 1.665 1.580 1.580 386,910 -0.05(-3.07%)
Apr 10, 2015 1.670 1.700 1.610 1.630 135,252 -0.03(-1.81%)
Apr 09, 2015 1.700 1.780 1.635 1.660 381,616 -0.07(-4.05%)
Apr 08, 2015 1.600 1.750 1.570 1.730 427,169 +0.13(+8.12%)
Apr 07, 2015 1.540 1.620 1.540 1.600 177,886 +0.04(+2.56%)
Apr 06, 2015 1.640 1.640 1.530 1.560 494,760 -0.09(-5.45%)
Apr 02, 2015 1.650 1.650 1.650 0 -0.07(-4.07%)
Apr 01, 2015 1.800 1.840 1.700 1.720 292,858 -0.08(-4.44%)
Mar 31, 2015 1.900 1.900 1.770 1.800 355,732 -0.11(-5.76%)
Mar 30, 2015 1.800 1.920 1.740 1.910 603,474 +0.13(+7.30%)
Mar 27, 2015 1.744 2.070 1.660 1.780 934,380 +0.04(+2.30%)
Mar 26, 2015 1.780 1.780 1.700 1.740 187,935 -0.01(-0.58%)
Mar 25, 2015 1.780 1.860 1.720 1.750 464,883 -0.03(-1.68%)
Mar 24, 2015 2.150 2.180 1.750 1.780 2,462,269 -0.18(-9.18%)
Mar 23, 2015 1.960 2.010 1.900 1.960 215,042 -0.01(-0.51%)
Mar 20, 2015 1.960 2.040 1.910 1.970 214,066 +0.01(+0.77%)
Mar 19, 2015 1.930 2.080 1.861 1.955 589,251 +0.04(+2.36%)
Mar 18, 2015 1.910 1.920 1.870 1.910 154,872 +0.02(+1.06%)
Mar 17, 2015 1.940 1.970 1.870 1.890 147,577 +0.01(+0.53%)
Mar 16, 2015 1.990 1.990 1.850 1.880 144,151 -0.05(-2.59%)
Mar 13, 2015 1.870 1.970 1.870 1.930 275,590 +0.06(+3.21%)
Mar 12, 2015 1.890 2.000 1.860 1.870 366,268 -0.05(-2.60%)
Mar 11, 2015 1.910 1.940 1.830 1.920 252,483 +0.00(+0.00%)
Mar 10, 2015 1.920 1.980 1.880 1.920 240,576 -0.02(-1.03%)
Mar 09, 2015 1.950 2.000 1.920 1.940 259,238 -0.03(-1.52%)
Mar 06, 2015 2.020 1.970 380,869 -0.04(-1.99%)
Mar 05, 2015 2.070 2.210 1.950 2.010 1,487,935 -0.02(-0.99%)
Mar 04, 2015 1.960 2.000 2.030 3,271,870 +0.07(+3.57%)
Mar 03, 2015 2.040 2.040 1.880 1.960 659,913 -0.07(-3.45%)
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
//-->