ATOSSA GNTCS (NQ: ATOS)
0.3100 USD  +0.0950 (+44.19%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 0.2300 0.3600 0.2300 0.3100 789,437 +0.10(+44.19%)
Feb 11, 2016 0.2200 0.2380 0.2110 0.2150 144,892 -0.01(-2.27%)
Feb 10, 2016 0.2200 132,769 -0.01(-4.35%)
Feb 09, 2016 0.2400 0.2400 0.2300 0.2300 89,602 -0.01(-4.17%)
Feb 08, 2016 0.2600 0.2690 0.2300 0.2400 166,762 -0.02(-7.69%)
Feb 05, 2016 0.2450 0.2600 0.2420 0.2600 174,829 +0.01(+4.00%)
Feb 04, 2016 0.2500 0.2550 0.2411 0.2500 96,736 -0.01(-2.91%)
Feb 03, 2016 0.2600 0.2749 0.2400 0.2575 203,668 +0.00(+0.66%)
Feb 02, 2016 0.2700 0.2800 0.2500 0.2558 194,735 -0.03(-10.25%)
Feb 01, 2016 0.2680 0.2850 0.2600 0.2850 210,840 +0.03(+10.89%)
Jan 29, 2016 0.2500 0.2900 0.2500 0.2570 131,811 +0.01(+2.35%)
Jan 28, 2016 0.2800 0.2900 0.2510 0.2511 137,349 -0.00(-1.49%)
Jan 27, 2016 0.2990 0.2990 0.2300 0.2549 228,611 -0.04(-12.16%)
Jan 26, 2016 0.3200 0.3242 0.2790 0.2902 144,865 -0.03(-9.31%)
Jan 25, 2016 0.3200 0.3450 0.3050 0.3200 416,109 +0.02(+4.92%)
Jan 22, 2016 0.2987 0.3300 0.2900 0.3050 505,330 +0.02(+5.17%)
Jan 21, 2016 0.2240 0.2979 0.2120 0.2900 443,975 +0.07(+33.89%)
Jan 20, 2016 0.2000 0.2200 0.1899 0.2166 150,434 +0.02(+8.25%)
Jan 19, 2016 0.2010 0.2280 0.1421 0.2001 527,616 -0.02(-7.02%)
Jan 15, 2016 0.2152 0.2152 0.2152 0 -0.03(-13.23%)
Jan 14, 2016 0.2590 0.2700 0.2151 0.2480 231,432 -0.01(-2.02%)
Jan 13, 2016 0.2750 0.2778 0.2499 0.2531 163,951 -0.01(-4.49%)
Jan 12, 2016 0.2910 0.3000 0.2400 0.2650 437,427 -0.03(-8.93%)
Jan 11, 2016 0.2900 0.3200 0.2900 0.2910 321,934 -0.03(-9.06%)
Jan 08, 2016 0.3000 0.3300 0.2904 0.3200 137,293 +0.03(+10.34%)
Jan 07, 2016 0.3200 0.3400 0.2900 0.2900 169,421 -0.05(-14.71%)
Jan 06, 2016 0.3600 0.3600 0.3120 0.3400 44,500 -0.01(-4.23%)
Jan 05, 2016 0.3650 0.3650 0.3501 0.3550 56,630 -0.01(-1.39%)
Jan 04, 2016 0.3000 0.3790 0.2850 0.3600 394,580 +0.04(+12.50%)
Dec 31, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Dec 30, 2015 0.3400 0.3500 0.3200 0.3500 299,867 +0.01(+2.31%)
Dec 29, 2015 0.3450 0.3500 0.3400 0.3421 255,261 -0.00(-0.84%)
Dec 28, 2015 0.3710 0.3710 0.3430 0.3450 382,183 -0.03(-7.01%)
Dec 24, 2015 0.3710 0.3710 0.3710 0 -0.03(-7.23%)
Dec 23, 2015 0.4150 0.4200 0.3701 0.3999 223,797 +0.01(+2.54%)
Dec 22, 2015 0.4000 0.4199 0.3612 0.3900 400,093 +0.00(+0.03%)
Dec 21, 2015 0.3517 0.3899 0.3517 0.3899 418,955 +0.04(+11.40%)
Dec 18, 2015 0.3900 0.4189 0.3500 0.3500 757,582 -0.04(-10.26%)
Dec 17, 2015 0.4000 0.4500 0.3500 0.3900 725,434 +0.01(+2.63%)
Dec 16, 2015 0.3500 0.4000 0.3318 0.3800 304,787 +0.03(+8.57%)
Dec 15, 2015 0.3450 0.3500 0.3300 0.3500 210,931 -0.00(-0.03%)
Dec 14, 2015 0.3500 0.3600 0.3300 0.3501 341,730 +0.01(+2.37%)
Dec 11, 2015 0.3500 0.3901 0.3301 0.3420 458,815 -0.04(-10.00%)
Dec 10, 2015 0.3750 0.3880 0.3400 0.3800 235,736 +0.00(+0.00%)
Dec 09, 2015 0.3880 0.4000 0.3700 0.3800 211,362 -0.02(-5.00%)
Dec 08, 2015 0.4300 0.4440 0.3600 0.4000 635,082 -0.03(-6.98%)
Dec 07, 2015 0.4690 0.4800 0.4300 0.4300 180,366 -0.03(-6.72%)
Dec 04, 2015 0.4680 0.4680 0.4497 0.4610 68,524 +0.01(+2.44%)
Dec 03, 2015 0.4800 0.5032 0.4300 0.4500 191,402 -0.02(-4.62%)
Dec 02, 2015 0.4900 0.5300 0.4718 0.4718 201,371 -0.03(-5.70%)
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
//-->