Atossa Genetics

ATOS
🏛️ usa →
0.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.65 1.70 1.59 1.60 3.3M
2021-12-30 1.60 1.72 1.59 1.66 3.4M
2021-12-29 1.65 1.67 1.57 1.60 4.2M
2021-12-28 1.68 1.76 1.64 1.66 4.6M
2021-12-27 1.79 1.80 1.68 1.70 4.6M
2021-12-23 1.85 1.85 1.77 1.80 3.5M
2021-12-22 1.84 1.87 1.81 1.84 2.3M
2021-12-21 1.91 1.92 1.85 1.86 3.0M
2021-12-20 1.88 1.93 1.84 1.87 2.2M
2021-12-17 1.90 1.97 1.82 1.97 3.0M
2021-12-16 2.00 2.02 1.89 1.90 2.4M
2021-12-15 1.90 2.00 1.84 1.97 3.2M
2021-12-14 1.94 2.01 1.90 1.91 2.8M
2021-12-13 2.06 2.07 1.93 1.97 3.0M
2021-12-10 2.14 2.19 2.01 2.01 2.5M
2021-12-09 2.21 2.26 2.10 2.11 2.0M
2021-12-08 2.19 2.31 2.11 2.24 2.5M
2021-12-07 2.05 2.20 2.05 2.14 2.5M
2021-12-06 1.93 2.04 1.84 2.01 3.9M
2021-12-03 2.09 2.10 1.90 1.93 5.8M
2021-12-02 2.04 2.11 1.98 2.10 3.8M
2021-12-01 2.27 2.28 2.05 2.06 4.0M
2021-11-30 2.20 2.29 2.11 2.27 3.8M
2021-11-29 2.30 2.33 2.15 2.15 2.8M
2021-11-26 2.22 2.33 2.21 2.28 1.9M
2021-11-24 2.20 2.30 2.14 2.29 2.2M
2021-11-23 2.33 2.34 2.15 2.23 4.0M
2021-11-22 2.35 2.45 2.28 2.35 2.9M
2021-11-19 2.28 2.44 2.27 2.35 3.6M
2021-11-18 2.44 2.45 2.27 2.29 5.9M
2021-11-17 2.49 2.57 2.44 2.44 2.1M
2021-11-16 2.54 2.55 2.45 2.50 2.8M
2021-11-15 2.64 2.75 2.56 2.57 3.0M
2021-11-12 2.55 2.66 2.52 2.65 3.4M
2021-11-11 2.60 2.65 2.55 2.57 3.5M
2021-11-10 2.62 2.67 2.49 2.57 4.8M
2021-11-09 2.72 2.73 2.60 2.63 3.3M
2021-11-08 2.73 2.82 2.70 2.73 3.0M
2021-11-05 2.81 2.81 2.68 2.74 2.5M
2021-11-04 2.89 2.91 2.77 2.81 2.4M
2021-11-03 2.75 2.90 2.73 2.84 2.8M
2021-11-02 2.78 2.81 2.67 2.78 2.4M
2021-11-01 2.56 2.82 2.55 2.81 4.6M
2021-10-29 2.65 2.65 2.53 2.57 2.9M
2021-10-28 2.64 2.70 2.54 2.67 4.2M
2021-10-27 2.66 2.72 2.63 2.63 2.4M
2021-10-26 2.79 2.79 2.64 2.66 3.9M
2021-10-25 2.77 2.87 2.74 2.76 3.5M
2021-10-22 2.79 2.81 2.69 2.78 3.4M
2021-10-21 2.90 2.98 2.82 2.83 2.4M
2021-10-20 2.89 2.97 2.81 2.91 2.6M
2021-10-19 2.79 2.92 2.79 2.90 4.1M
2021-10-18 2.89 2.89 2.73 2.78 4.7M
2021-10-15 2.93 3.03 2.86 2.86 4.7M
2021-10-14 3.08 3.09 2.84 2.91 5.7M
2021-10-13 3.02 3.08 2.98 3.05 3.0M
2021-10-12 3.13 3.13 2.97 3.03 4.1M
2021-10-11 3.14 3.22 3.12 3.13 2.2M
2021-10-08 3.27 3.33 3.16 3.18 2.3M
2021-10-07 3.11 3.32 3.07 3.27 2.8M
2021-10-06 3.06 3.14 3.04 3.05 2.3M
2021-10-05 3.09 3.17 3.04 3.10 2.7M
2021-10-04 3.19 3.20 3.03 3.06 3.2M
2021-10-01 3.26 3.33 3.15 3.25 2.8M
2021-09-30 3.15 3.31 3.11 3.26 6.3M
2021-09-29 3.34 3.35 3.11 3.15 4.4M
2021-09-28 3.38 3.44 3.23 3.28 5.1M
2021-09-27 3.38 3.53 3.30 3.45 4.5M
2021-09-24 3.41 3.48 3.34 3.38 4.0M
2021-09-23 3.38 3.54 3.32 3.51 4.3M
2021-09-22 3.33 3.42 3.25 3.38 4.1M
2021-09-21 3.35 3.36 3.23 3.28 2.6M
2021-09-20 3.37 3.41 3.21 3.28 6.8M
2021-09-17 3.41 3.58 3.31 3.58 9.0M
2021-09-16 3.35 3.45 3.29 3.41 3.2M
2021-09-15 3.28 3.50 3.19 3.33 6.5M
2021-09-14 3.62 3.62 3.25 3.26 6.5M
2021-09-13 3.99 3.99 3.47 3.50 11.8M
2021-09-10 3.67 4.11 3.63 3.97 11.2M
2021-09-09 3.48 3.73 3.44 3.66 4.0M
2021-09-08 3.63 3.67 3.45 3.56 4.4M
2021-09-07 3.72 3.79 3.57 3.66 4.9M
2021-09-03 3.81 3.89 3.64 3.75 7.0M
2021-09-02 3.77 4.31 3.76 3.80 15.7M
2021-09-01 3.87 3.96 3.70 3.76 9.7M
2021-08-31 3.53 3.84 3.51 3.80 8.1M
2021-08-30 3.68 3.76 3.49 3.53 6.5M
2021-08-27 3.77 3.80 3.61 3.73 5.3M
2021-08-26 3.64 3.84 3.59 3.77 4.8M
2021-08-25 3.64 3.86 3.57 3.71 5.9M
2021-08-24 3.40 3.70 3.37 3.66 8.4M
2021-08-23 3.26 3.44 3.24 3.35 5.8M
2021-08-20 3.19 3.33 3.17 3.26 3.5M
2021-08-19 3.27 3.40 3.18 3.20 4.4M
2021-08-18 3.18 3.39 3.10 3.26 5.2M
2021-08-17 3.08 3.26 3.04 3.23 5.6M
2021-08-16 3.18 3.21 3.04 3.13 4.3M
2021-08-13 3.31 3.34 3.15 3.22 5.7M
2021-08-12 3.20 3.46 3.16 3.31 8.4M
2021-08-11 3.30 3.30 3.08 3.18 7.2M
2021-08-10 3.26 3.36 3.24 3.29 4.4M
2021-08-09 3.37 3.44 3.30 3.33 4.6M
2021-08-06 3.37 3.40 3.25 3.38 5.5M
2021-08-05 3.17 3.41 3.08 3.33 8.8M
2021-08-04 2.89 3.45 2.87 3.15 21.5M
2021-08-03 2.91 2.94 2.75 2.89 8.9M
2021-08-02 2.97 3.07 2.88 2.91 12.4M
2021-07-30 3.70 3.72 2.80 2.99 41.3M
2021-07-29 4.00 4.18 3.88 3.90 7.8M
2021-07-28 3.89 4.11 3.84 3.95 7.6M
2021-07-27 3.95 4.01 3.71 3.92 8.1M
2021-07-26 4.08 4.48 3.84 3.96 12.3M
2021-07-23 4.04 4.57 3.78 4.18 22.2M
2021-07-22 4.18 4.23 3.94 4.11 8.1M
2021-07-21 4.00 4.42 4.00 4.24 14.8M
2021-07-20 3.94 4.02 3.75 3.94 11.7M
2021-07-19 4.12 4.24 3.71 3.90 24.9M
2021-07-16 5.68 5.82 4.32 4.50 44.8M
2021-07-15 6.24 6.70 5.49 5.62 19.1M
2021-07-14 6.78 7.15 5.93 6.35 28.3M
2021-07-13 5.51 6.78 5.41 6.34 38.7M
2021-07-12 5.30 5.59 4.96 5.59 11.9M
2021-07-09 5.79 5.81 5.14 5.32 14.5M
2021-07-08 5.28 5.73 5.17 5.55 9.9M
2021-07-07 5.77 6.08 5.32 5.55 13.3M
2021-07-06 5.23 6.40 5.11 5.69 25.8M
2021-07-02 6.54 6.60 5.27 5.37 27.9M
2021-07-01 6.15 6.79 6.12 6.40 14.1M
2021-06-30 6.66 6.89 6.05 6.32 31.3M
2021-06-29 7.94 8.08 7.19 7.22 17.7M
2021-06-28 7.61 8.50 6.79 8.25 40.5M
2021-06-25 8.01 9.80 7.92 8.62 92.5M
2021-06-24 7.28 8.48 7.11 7.92 54.2M
2021-06-23 6.60 7.28 6.52 7.15 22.7M
2021-06-22 6.25 7.66 6.06 7.02 76.7M
2021-06-21 5.60 5.89 5.45 5.89 14.7M
2021-06-18 5.13 5.55 5.02 5.35 16.7M
2021-06-17 4.66 5.55 4.62 5.14 22.9M
2021-06-16 4.64 4.72 4.45 4.65 7.6M
2021-06-15 4.63 4.80 4.44 4.62 8.1M
2021-06-14 4.41 4.84 4.35 4.62 14.0M
2021-06-11 4.48 4.49 4.12 4.31 13.9M
2021-06-10 4.15 4.68 3.83 4.07 25.3M
2021-06-09 5.57 5.80 4.15 4.40 54.6M
2021-06-08 6.30 6.82 4.82 6.07 43.8M
2021-06-07 4.90 6.39 4.90 6.01 63.4M
2021-06-04 4.55 4.92 4.22 4.62 17.5M
2021-06-03 3.94 4.67 3.87 4.44 19.8M
2021-06-02 3.99 4.24 3.54 3.94 22.8M
2021-06-01 3.32 3.99 3.31 3.87 20.6M
2021-05-28 3.18 3.30 3.16 3.22 5.0M
2021-05-27 3.14 3.26 3.07 3.18 6.1M
2021-05-26 3.00 3.20 2.91 3.12 7.0M
2021-05-25 3.17 3.25 3.04 3.06 6.2M
2021-05-24 3.24 3.29 3.13 3.16 6.2M
2021-05-21 3.26 3.40 3.20 3.23 11.6M
2021-05-20 3.26 3.35 3.18 3.25 6.8M
2021-05-19 3.09 3.29 3.00 3.23 9.0M
2021-05-18 3.27 3.42 3.11 3.19 18.8M
2021-05-17 3.18 3.40 3.06 3.23 32.6M
2021-05-14 2.41 3.00 2.41 2.90 24.1M
2021-05-13 2.56 2.57 2.28 2.36 8.4M
2021-05-12 2.59 2.78 2.44 2.46 9.2M
2021-05-11 2.65 2.94 2.54 2.62 11.5M
2021-05-10 2.70 3.08 2.56 2.77 19.6M
2021-05-07 2.35 2.80 2.32 2.74 18.6M
2021-05-06 2.38 2.39 2.17 2.36 13.0M
2021-05-05 2.26 2.63 2.19 2.42 14.4M
2021-05-04 2.42 2.46 2.21 2.31 8.9M
2021-05-03 2.39 2.49 2.26 2.48 11.7M
2021-04-30 2.36 2.46 2.15 2.33 15.2M
2021-04-29 2.31 2.67 2.26 2.32 37.7M
2021-04-28 1.95 2.42 1.87 2.20 20.8M
2021-04-27 2.03 2.12 1.90 1.96 7.7M
2021-04-26 1.77 1.96 1.75 1.96 5.3M
2021-04-23 1.79 1.82 1.71 1.77 4.5M
2021-04-22 1.74 1.80 1.67 1.74 5.1M
2021-04-21 1.54 1.75 1.52 1.70 4.2M
2021-04-20 1.52 1.65 1.49 1.55 5.5M
2021-04-19 1.63 1.66 1.48 1.52 6.9M
2021-04-16 1.65 1.73 1.57 1.63 5.5M
2021-04-15 1.86 1.91 1.67 1.73 6.7M
2021-04-14 1.79 2.00 1.76 1.86 6.5M
2021-04-13 1.86 1.87 1.75 1.84 5.7M
2021-04-12 2.02 2.03 1.86 1.90 7.0M
2021-04-09 2.04 2.08 2.00 2.02 2.8M
2021-04-08 2.14 2.18 2.00 2.06 6.3M
2021-04-07 2.05 2.19 2.02 2.16 5.6M
2021-04-06 2.05 2.12 2.04 2.04 3.6M
2021-04-05 2.17 2.17 2.01 2.12 6.3M
2021-04-01 2.11 2.18 2.05 2.16 6.7M
2021-03-31 2.02 2.15 1.99 2.11 7.1M
2021-03-30 2.02 2.09 1.91 2.05 7.0M
2021-03-29 2.10 2.11 1.97 2.05 9.0M
2021-03-26 2.20 2.25 2.03 2.16 9.1M
2021-03-25 2.10 2.30 2.02 2.26 9.1M
2021-03-24 2.39 2.42 2.15 2.16 10.4M
2021-03-23 2.49 2.49 2.32 2.39 7.7M
2021-03-22 2.44 2.54 2.42 2.50 20.5M
2021-03-19 2.72 2.83 2.63 2.78 10.3M
2021-03-18 2.85 2.92 2.65 2.71 5.7M
2021-03-17 2.64 2.95 2.59 2.90 6.6M
2021-03-16 2.89 2.90 2.65 2.72 7.3M
2021-03-15 2.95 3.06 2.90 2.91 6.0M
2021-03-12 2.96 3.13 2.87 2.91 12.1M
2021-03-11 2.90 3.60 2.88 3.22 47.1M
2021-03-10 2.99 3.09 2.53 2.91 27.3M
2021-03-09 2.19 2.54 2.16 2.48 13.8M
2021-03-08 2.26 2.29 2.09 2.13 6.4M
2021-03-05 2.19 2.34 1.78 2.23 12.6M
2021-03-04 2.40 2.47 2.04 2.14 12.0M
2021-03-03 2.69 2.73 2.47 2.55 9.1M
2021-03-02 2.85 2.92 2.66 2.71 5.9M
2021-03-01 2.75 3.12 2.68 2.85 18.1M
2021-02-26 2.87 2.90 2.50 2.72 11.8M
2021-02-25 3.33 3.36 2.70 2.91 22.8M
2021-02-24 2.62 2.86 2.62 2.78 6.5M
2021-02-23 2.60 2.78 2.27 2.55 14.1M
2021-02-22 3.14 3.20 2.89 2.93 12.0M
2021-02-19 3.16 3.33 3.08 3.11 7.7M
2021-02-18 3.12 3.26 3.03 3.11 9.1M
2021-02-17 3.41 3.42 3.16 3.29 12.2M
2021-02-16 3.57 3.62 3.43 3.48 10.1M
2021-02-12 2.94 3.78 2.85 3.64 31.4M
2021-02-11 3.51 3.51 3.14 3.19 19.3M
2021-02-10 3.74 3.75 3.40 3.48 21.5M
2021-02-09 3.90 3.91 3.51 3.74 19.1M
2021-02-08 4.00 4.02 3.65 3.86 20.6M
2021-02-05 4.01 4.10 3.50 3.89 38.3M
2021-02-04 4.43 4.90 4.03 4.33 126.4M
2021-02-03 3.02 3.28 2.90 3.25 56.3M
2021-02-02 2.54 3.19 2.42 2.80 78.6M
2021-02-01 2.37 2.43 2.15 2.37 24.0M
2021-01-29 2.20 2.28 2.06 2.21 18.1M
2021-01-28 2.25 2.45 1.96 2.08 23.9M
2021-01-27 2.26 2.65 2.04 2.22 45.9M
2021-01-26 3.36 3.77 2.18 2.61 152.5M
2021-01-25 2.48 3.00 2.01 2.98 104.1M
2021-01-22 1.88 1.95 1.66 1.87 41.2M
2021-01-21 1.75 2.06 1.47 1.67 62.5M
2021-01-20 1.42 1.55 1.28 1.54 21.5M
2021-01-19 1.33 1.45 1.29 1.41 17.5M
2021-01-15 1.33 1.33 1.13 1.25 15.7M
2021-01-14 1.21 1.35 1.19 1.25 25.0M
2021-01-13 1.08 1.24 1.07 1.18 24.6M
2021-01-12 1.10 1.12 1.01 1.05 15.9M
2021-01-11 0.98 1.10 0.93 1.10 29.1M
2021-01-08 0.97 0.98 0.93 0.96 11.5M
2021-01-07 0.95 0.96 0.92 0.95 12.5M
2021-01-06 0.90 0.95 0.88 0.92 31.9M
2021-01-05 0.95 1.21 0.95 1.14 22.8M
2021-01-04 0.95 0.97 0.89 0.95 6.9M