ATOSSA GNTCS Stock Price History | Historical ATOS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	5.150	5.250	5.100	5.130	0	-0.15(-2.84%)
May 22, 2013	5.070	5.500	5.070	5.280	0	+0.19(+3.73%)
May 21, 2013	5.065	5.270	5.050	5.090	0	+0.04(+0.79%)
May 20, 2013	5.150	5.219	5.030	5.050	0	-0.12(-2.32%)
May 17, 2013	5.280	5.350	5.040	5.170	0	-0.09(-1.71%)
May 16, 2013	5.380	5.580	5.220	5.260	110,077	-0.19(-3.49%)
May 15, 2013	5.700	5.940	5.200	5.450	0	+0.32(+6.24%)
May 13, 2013	5.000	5.350	4.871	5.130	0	+0.05(+0.98%)
May 10, 2013	5.000	5.300	4.750	5.080	0	+0.06(+1.20%)
May 09, 2013	5.170	5.530	5.010	5.020	0	-0.09(-1.76%)
May 08, 2013	5.500	5.530	4.930	5.110	0	-0.58(-10.19%)
May 07, 2013	6.530	6.530	5.430	5.690	0	-0.91(-13.72%)
May 06, 2013	6.950	6.950	6.560	6.595	0	-0.25(-3.72%)
May 03, 2013	7.080	7.000	6.850	6.850	0	-0.15(-2.14%)
May 02, 2013	7.150	7.440	6.820	7.000	0	+0.06(+0.86%)
May 01, 2013	6.630	7.400	6.630	6.940	0	+0.26(+3.89%)
Apr 30, 2013	7.000	7.150	6.620	6.680	0	-0.39(-5.52%)
Apr 29, 2013	6.770	7.240	6.560	7.070	98,698	+0.20(+2.91%)
Apr 26, 2013	7.510	7.510	6.850	6.870	138,057	-0.59(-7.91%)
Apr 25, 2013	7.770	7.800	7.270	7.460	69,104	-0.34(-4.36%)
Apr 24, 2013	7.840	8.520	7.730	7.800	0	+0.00(+0.00%)
Apr 23, 2013	7.880	8.346	7.760	7.800	49,700	+0.03(+0.39%)
Apr 22, 2013	8.150	8.150	7.651	7.770	62,653	-0.42(-5.13%)
Apr 19, 2013	9.240	9.240	8.120	8.190	70,248	-0.92(-10.10%)
Apr 18, 2013	9.540	9.600	8.760	9.110	51,362	-0.48(-5.01%)
Apr 17, 2013	9.050	9.590	9.010	9.590	77,543	+0.58(+6.44%)
Apr 16, 2013	8.800	9.199	8.750	9.010	29,096	+0.17(+1.92%)
Apr 15, 2013	8.630	8.990	8.050	8.840	41,299	+0.24(+2.79%)
Apr 12, 2013	8.950	8.950	8.500	8.600	13,821	-0.17(-1.94%)
Apr 11, 2013	9.310	9.400	8.510	8.770	37,111	-0.54(-5.80%)
Apr 10, 2013	9.040	9.865	9.040	9.310	78,255	+0.39(+4.37%)
Apr 09, 2013	7.750	9.020	7.750	8.920	88,812	+1.26(+16.45%)
Apr 08, 2013	8.030	8.030	7.514	7.660	43,365	-0.36(-4.49%)
Apr 05, 2013	8.110	8.135	7.695	8.020	47,806	-0.27(-3.26%)
Apr 04, 2013	8.000	8.479	7.850	8.290	45,576	+0.29(+3.62%)
Apr 03, 2013	9.170	9.280	7.990	8.000	79,099	-1.09(-11.99%)
Apr 02, 2013	8.850	9.250	8.820	9.090	26,981	+0.24(+2.71%)
Apr 01, 2013	8.880	9.370	8.650	8.850	58,677	+0.10(+1.14%)
Mar 28, 2013	8.000	9.306	7.800	8.750	209,322	-0.80(-8.38%)
Mar 27, 2013	11.28	11.30	9.420	9.550	262,221	-1.75(-15.51%)
Mar 26, 2013	11.47	12.00	11.30	11.30	70,324	-0.05(-0.41%)
Mar 25, 2013	12.00	12.25	11.25	11.35	149,842	+0.30(+2.71%)
Mar 22, 2013	11.00	11.68	10.75	11.05	157,934	+0.11(+1.01%)
Mar 21, 2013	10.72	11.21	10.18	10.94	199,424	+0.36(+3.40%)
Mar 20, 2013	12.36	12.36	10.01	10.58	481,907	-1.79(-14.47%)
Mar 19, 2013	9.460	12.40	9.350	12.37	937,534	+3.16(+34.31%)
Mar 18, 2013	7.710	9.240	7.400	9.210	481,779	+1.81(+24.46%)
Mar 15, 2013	6.520	8.250	6.450	7.400	513,722	+0.74(+11.11%)
Mar 14, 2013	7.000	7.000	6.450	6.660	100,806	-0.27(-3.90%)
Mar 13, 2013	6.810	9.450	6.810	6.930	453,307	+0.33(+5.00%)
Mar 12, 2013	6.200	6.678	6.200	6.600	1,720	+0.03(+0.50%)
Mar 11, 2013	7.000	7.000	6.380	6.567	6,250	-0.35(-5.10%)
Mar 08, 2013	6.200	6.950	6.200	6.920	13,908	+0.56(+8.81%)
Mar 07, 2013	6.400	6.540	6.200	6.360	25,427	-0.10(-1.55%)
Mar 06, 2013	6.610	6.610	6.450	6.460	3,497	+0.00(+0.00%)
Mar 05, 2013	6.990	7.000	6.450	6.460	7,911	-0.29(-4.30%)
Mar 04, 2013	6.870	6.911	6.630	6.750	2,796	+0.00(+0.00%)

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 Telekurs USA
Postage Rates