ATOSSA GNTCS (NQ: ATOS)
0.3100 USD  -0.0100 (-3.13%)
Streaming Delayed Price  /  Updated: 1:37 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.3440 0.3440 0.3156 0.3200 267,720 -0.02(-5.88%)
May 02, 2016 0.3690 0.3690 0.3300 0.3400 478,074 -0.04(-10.53%)
Apr 29, 2016 0.3900 0.4100 0.3501 0.3800 784,049 -0.01(-2.56%)
Apr 28, 2016 0.3550 0.4018 0.3200 0.3900 1,194,310 +0.05(+15.56%)
Apr 27, 2016 0.3666 0.3700 0.3030 0.3375 1,045,883 -0.02(-5.20%)
Apr 26, 2016 0.3100 0.3590 0.3000 0.3560 1,545,295 +0.05(+14.84%)
Apr 25, 2016 0.3100 0.3199 0.2700 0.3100 673,396 +0.04(+16.98%)
Apr 22, 2016 0.2800 0.2800 0.2550 0.2650 150,114 -0.01(-4.19%)
Apr 21, 2016 0.2805 0.2899 0.2750 0.2766 56,015 -0.00(-1.39%)
Apr 20, 2016 0.2900 0.2969 0.2800 0.2805 86,351 -0.01(-2.94%)
Apr 19, 2016 0.2600 0.2899 0.2550 0.2890 37,591 +0.02(+6.21%)
Apr 18, 2016 0.2503 0.2970 0.2500 0.2721 136,815 +0.00(+0.78%)
Apr 15, 2016 0.3000 0.3100 0.2700 0.2700 112,944 -0.03(-9.97%)
Apr 14, 2016 0.3300 0.3300 0.2802 0.2999 173,532 +0.02(+6.35%)
Apr 13, 2016 0.2550 0.2850 0.2500 0.2820 608,067 +0.03(+10.59%)
Apr 12, 2016 0.2604 0.2800 0.2510 0.2550 266,837 -0.02(-8.90%)
Apr 11, 2016 0.2500 0.2800 0.2500 0.2799 124,062 +0.00(+0.04%)
Apr 08, 2016 0.2860 0.2860 0.2700 0.2798 87,777 -0.01(-1.79%)
Apr 07, 2016 0.3000 0.3000 0.2800 0.2849 95,261 -0.00(-0.04%)
Apr 06, 2016 0.2900 0.3100 0.2850 0.2850 195,826 +0.00(+0.00%)
Apr 05, 2016 0.3000 0.3000 0.2800 0.2850 187,550 +0.00(+1.79%)
Apr 04, 2016 0.3206 0.3347 0.2550 0.2800 701,017 -0.04(-13.12%)
Apr 01, 2016 0.3520 0.3691 0.3223 0.3223 420,196 -0.02(-6.31%)
Mar 31, 2016 0.3656 0.3748 0.3250 0.3440 865,359 -0.07(-16.10%)
Mar 30, 2016 0.3600 0.4199 0.3600 0.4100 977,374 +0.06(+17.14%)
Mar 29, 2016 0.3210 0.3580 0.3210 0.3500 166,107 +0.02(+6.06%)
Mar 28, 2016 0.3500 0.3500 0.3210 0.3300 164,284 -0.01(-2.88%)
Mar 24, 2016 0.3398 0.3398 0.3398 0 +0.00(+0.35%)
Mar 23, 2016 0.3780 0.3780 0.3360 0.3386 366,892 -0.02(-5.94%)
Mar 22, 2016 0.3305 0.3700 0.3300 0.3600 563,002 +0.03(+9.09%)
Mar 21, 2016 0.3490 0.3700 0.3201 0.3300 517,840 -0.02(-5.44%)
Mar 18, 2016 0.3250 0.3500 0.3250 0.3490 427,263 +0.03(+8.02%)
Mar 17, 2016 0.3540 0.3600 0.3231 0.3231 202,312 -0.02(-6.32%)
Mar 16, 2016 0.3450 0.3450 0.3200 0.3449 325,269 +0.02(+7.38%)
Mar 15, 2016 0.3450 0.3450 0.3200 0.3212 346,778 -0.03(-8.23%)
Mar 14, 2016 0.3200 0.3500 0.3108 0.3500 400,313 +0.03(+9.37%)
Mar 11, 2016 0.3300 0.3689 0.3011 0.3200 362,064 -0.01(-2.23%)
Mar 10, 2016 0.4000 0.4000 0.2878 0.3273 1,350,129 -0.04(-11.54%)
Mar 09, 2016 0.3970 0.4300 0.3322 0.3700 477,172 -0.01(-2.63%)
Mar 08, 2016 0.3800 0.3975 0.3662 0.3800 297,061 +0.00(+0.00%)
Mar 07, 2016 0.4000 0.4100 0.3799 0.3800 793,041 -0.03(-7.32%)
Mar 04, 2016 0.4400 0.4400 0.4150 0.4100 320,868 -0.03(-6.18%)
Mar 03, 2016 0.4600 0.4899 0.4300 0.4370 513,888 -0.02(-5.00%)
Mar 02, 2016 0.4401 0.4897 0.4155 0.4600 1,074,336 +0.06(+16.22%)
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