The highest closing price for Atossa Genetics (ATOS) last month was $1.62, on November 11. It was down 5.8% for the month. The latest price is $1.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $1.28 | $1.30 | $1.26 | $1.30 | 335,556 |
November 27 2024 | $1.27 | $1.32 | $1.24 | $1.28 | 430,885 |
November 26 2024 | $1.30 | $1.32 | $1.27 | $1.29 | 709,683 |
November 25 2024 | $1.25 | $1.36 | $1.25 | $1.28 | 1,153,229 |
November 22 2024 | $1.20 | $1.23 | $1.17 | $1.22 | 925,321 |
November 21 2024 | $1.19 | $1.22 | $1.17 | $1.19 | 929,685 |
November 20 2024 | $1.25 | $1.26 | $1.19 | $1.20 | 1,328,345 |
November 19 2024 | $1.28 | $1.31 | $1.27 | $1.28 | 578,235 |
November 18 2024 | $1.31 | $1.33 | $1.27 | $1.28 | 723,169 |
November 15 2024 | $1.38 | $1.40 | $1.28 | $1.28 | 1,342,397 |
November 14 2024 | $1.39 | $1.41 | $1.35 | $1.37 | 1,113,091 |
November 13 2024 | $1.50 | $1.52 | $1.37 | $1.37 | 1,071,587 |
November 12 2024 | $1.62 | $1.62 | $1.48 | $1.50 | 1,039,790 |
November 11 2024 | $1.52 | $1.66 | $1.46 | $1.62 | 1,138,897 |
November 08 2024 | $1.49 | $1.51 | $1.45 | $1.50 | 548,812 |
November 07 2024 | $1.48 | $1.50 | $1.42 | $1.50 | 706,180 |
November 06 2024 | $1.43 | $1.48 | $1.38 | $1.48 | 1,041,809 |
November 05 2024 | $1.42 | $1.42 | $1.38 | $1.40 | 302,567 |
November 04 2024 | $1.43 | $1.43 | $1.36 | $1.41 | 676,835 |
November 01 2024 | $1.38 | $1.44 | $1.38 | $1.42 | 592,727 |
Daily pricing data for Atossa Genetics dates back to 11/9/2012, and may be incomplete.
