ATOSSA GNTCS (NQ: ATOS)
0.9203 USD  +0.0587 (+6.81%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.8812 0.9203 0.8500 0.9203 52,635 +0.06(+6.81%)
Nov 25, 2014 0.8485 0.9000 0.8301 0.8616 123,962 -0.04(-4.27%)
Nov 24, 2014 0.9400 0.9400 0.8300 0.9000 132,500 -0.01(-1.11%)
Nov 21, 2014 0.9000 0.9400 0.8328 0.9101 81,448 +0.06(+7.07%)
Nov 20, 2014 0.9100 0.9367 0.8014 0.8500 209,954 -0.09(-9.58%)
Nov 19, 2014 0.9200 0.9500 0.8800 0.9401 29,053 +0.04(+4.46%)
Nov 18, 2014 0.9480 1.080 0.8500 0.9000 175,972 -0.05(-5.06%)
Nov 17, 2014 0.9400 0.9800 0.9000 0.9480 88,094 -0.03(-3.27%)
Nov 14, 2014 1.010 1.047 0.9200 0.9800 188,590 -0.02(-2.00%)
Nov 13, 2014 1.060 1.090 1.000 1.000 148,839 -0.09(-8.26%)
Nov 12, 2014 1.036 1.090 1.010 1.090 42,649 +0.06(+5.83%)
Nov 11, 2014 1.022 1.090 1.010 1.030 58,861 +0.00(+0.00%)
Nov 10, 2014 1.022 1.070 0.9850 1.030 30,101 +0.05(+5.10%)
Nov 07, 2014 1.000 1.060 0.9700 0.9800 101,467 -0.03(-2.97%)
Nov 06, 2014 1.030 1.110 0.9916 1.010 63,706 -0.02(-2.25%)
Nov 05, 2014 1.080 1.080 1.030 1.033 21,518 -0.01(-0.65%)
Nov 04, 2014 1.090 1.100 1.010 1.040 146,194 -0.05(-4.59%)
Nov 03, 2014 1.100 1.165 1.070 1.090 51,092 +0.00(+0.00%)
Oct 31, 2014 1.200 1.248 1.060 1.090 106,857 -0.10(-8.40%)
Oct 30, 2014 1.110 1.220 1.060 1.190 108,751 +0.06(+5.31%)
Oct 29, 2014 1.151 1.151 1.080 1.130 63,666 -0.04(-3.42%)
Oct 28, 2014 1.130 1.170 1.130 1.170 53,025 +0.01(+0.86%)
Oct 27, 2014 1.160 1.150 1.150 1.160 27,387 +0.01(+0.87%)
Oct 24, 2014 1.160 1.170 1.140 1.150 25,055 -0.00(-0.14%)
Oct 23, 2014 1.120 1.170 1.100 1.152 55,225 +0.05(+4.69%)
Oct 22, 2014 1.100 1.100 405,069 +0.00(+0.00%)
Oct 21, 2014 1.112 1.140 1.020 1.100 193,515 +0.09(+8.91%)
Oct 20, 2014 1.020 1.020 0.9800 1.010 387,697 -0.01(-1.28%)
Oct 17, 2014 0.8505 1.060 0.8500 1.023 197,741 +0.14(+16.26%)
Oct 16, 2014 0.8200 0.8620 0.8000 0.8800 182,944 +0.06(+7.30%)
Oct 15, 2014 0.8500 0.9000 0.8000 0.8201 200,326 -0.03(-3.52%)
Oct 14, 2014 1.020 1.020 0.8500 0.8500 452,903 -0.17(-17.07%)
Oct 13, 2014 1.030 1.040 1.020 1.025 93,826 +0.00(+0.49%)
Oct 10, 2014 0.9600 1.060 0.9299 1.020 218,528 +0.02(+2.00%)
Oct 09, 2014 1.110 1.110 1.000 1.000 161,592 -0.12(-10.71%)
Oct 08, 2014 1.130 1.200 1.090 1.120 96,851 +0.00(+0.00%)
Oct 07, 2014 1.080 1.140 1.050 1.120 154,224 +0.03(+2.28%)
Oct 06, 2014 1.150 1.200 1.080 1.095 315,367 -0.06(-5.60%)
Oct 03, 2014 1.210 1.250 1.150 1.160 147,217 -0.05(-4.13%)
Oct 02, 2014 1.250 1.300 1.200 1.210 106,655 -0.04(-3.20%)
Oct 01, 2014 1.360 1.360 1.196 1.250 274,188 -0.10(-7.41%)
Sep 30, 2014 1.340 1.380 1.310 1.350 133,445 +0.02(+1.50%)
Sep 29, 2014 1.390 1.450 1.300 1.330 344,730 -0.08(-5.67%)
Sep 26, 2014 1.530 1.570 1.410 1.410 446,345 -0.10(-6.62%)
Sep 25, 2014 1.400 1.530 1.360 1.510 878,997 +0.17(+12.69%)
Sep 24, 2014 1.100 1.490 1.070 1.340 2,683,014 -0.99(-42.49%)
Sep 23, 2014 2.390 2.420 2.250 2.330 391,311 -0.10(-4.12%)
Sep 22, 2014 2.560 2.570 2.400 2.430 242,254 -0.08(-3.19%)
Sep 19, 2014 2.490 2.520 2.330 2.510 455,049 +0.06(+2.45%)
Sep 18, 2014 2.350 2.480 2.300 2.450 654,082 +0.14(+6.06%)
Sep 17, 2014 2.120 2.350 2.120 2.310 334,139 +0.17(+7.94%)
Sep 16, 2014 2.200 2.230 2.140 2.140 139,052 -0.06(-2.73%)
Sep 15, 2014 2.150 2.250 2.010 2.200 337,919 +0.05(+2.33%)
Sep 12, 2014 2.400 2.480 2.120 2.150 722,319 -0.19(-8.12%)
Sep 11, 2014 2.200 2.370 2.150 2.340 1,620,046 +0.18(+8.33%)
Sep 10, 2014 2.030 2.170 1.980 2.160 585,970 +0.18(+9.09%)
Sep 09, 2014 1.950 2.020 1.900 1.980 245,271 +0.04(+2.06%)
Sep 08, 2014 1.930 1.960 1.820 1.940 85,032 +0.03(+1.43%)
Sep 05, 2014 1.930 1.930 1.870 1.913 82,051 +0.01(+0.66%)
Sep 04, 2014 1.940 1.970 1.893 1.900 69,838 -0.01(-0.52%)
Sep 03, 2014 1.860 1.940 1.847 1.910 133,310 +0.05(+2.69%)
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
//-->