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
2025-09-26 0.82 0.86 0.82 0.86 0.5M
2025-09-25 0.83 0.84 0.82 0.82 0.3M
2025-09-24 0.83 0.85 0.82 0.83 0.4M
2025-09-23 0.85 0.87 0.82 0.82 1.0M
2025-09-22 0.84 0.85 0.82 0.83 0.5M
2025-09-19 0.88 0.89 0.83 0.85 0.8M
2025-09-18 0.84 0.88 0.83 0.88 1.0M
2025-09-17 0.81 0.84 0.81 0.83 0.5M
2025-09-16 0.81 0.83 0.81 0.82 0.6M
2025-09-15 0.83 0.84 0.81 0.82 0.6M
2025-09-12 0.83 0.85 0.83 0.84 0.5M
2025-09-11 0.80 0.83 0.80 0.82 0.7M
2025-09-10 0.81 0.82 0.79 0.80 0.4M
2025-09-09 0.78 0.82 0.78 0.81 0.5M
2025-09-08 0.80 0.81 0.78 0.81 0.8M
2025-09-05 0.78 0.80 0.77 0.79 0.6M
2025-09-04 0.78 0.78 0.77 0.77 0.2M
2025-09-03 0.76 0.78 0.76 0.77 0.6M
2025-09-02 0.75 0.78 0.75 0.77 0.4M
2025-08-29 0.77 0.77 0.75 0.76 0.3M
2025-08-28 0.76 0.77 0.75 0.75 0.4M
2025-08-27 0.77 0.79 0.76 0.76 0.5M
2025-08-26 0.77 0.79 0.77 0.78 0.3M
2025-08-25 0.79 0.79 0.76 0.76 0.4M
2025-08-22 0.76 0.79 0.75 0.78 0.5M
2025-08-21 0.74 0.75 0.73 0.74 0.4M
2025-08-20 0.75 0.76 0.73 0.74 0.5M
2025-08-19 0.78 0.79 0.75 0.75 0.7M
2025-08-18 0.77 0.80 0.77 0.79 0.5M
2025-08-15 0.78 0.80 0.78 0.78 0.6M
2025-08-14 0.79 0.79 0.77 0.78 0.5M
2025-08-13 0.77 0.80 0.76 0.79 0.7M
2025-08-12 0.76 0.78 0.76 0.77 0.7M
2025-08-11 0.79 0.80 0.76 0.76 0.9M
2025-08-08 0.78 0.80 0.77 0.79 0.5M
2025-08-07 0.79 0.81 0.77 0.77 0.7M
2025-08-06 0.80 0.82 0.78 0.79 0.9M
2025-08-05 0.83 0.85 0.80 0.81 0.9M
2025-08-04 0.84 0.84 0.82 0.83 0.4M
2025-08-01 0.83 0.85 0.81 0.82 0.7M
2025-07-31 0.87 0.88 0.82 0.83 0.8M
2025-07-30 0.91 0.94 0.87 0.87 1.5M
2025-07-29 0.89 0.98 0.85 0.92 13.1M
2025-07-28 0.84 0.85 0.81 0.82 0.8M
2025-07-25 0.86 0.86 0.81 0.84 1.2M
2025-07-24 0.89 0.89 0.86 0.86 0.4M
2025-07-23 0.85 0.89 0.85 0.89 0.8M
2025-07-22 0.85 0.87 0.84 0.86 0.4M
2025-07-21 0.85 0.88 0.85 0.85 0.4M
2025-07-18 0.88 0.89 0.84 0.84 0.7M
2025-07-17 0.91 0.93 0.87 0.87 0.9M
2025-07-16 0.92 0.92 0.86 0.89 0.6M
2025-07-15 0.94 0.95 0.91 0.92 0.4M
2025-07-14 0.93 0.97 0.91 0.94 0.7M
2025-07-11 0.89 0.96 0.88 0.94 1.0M
2025-07-10 0.90 0.92 0.87 0.89 1.0M
2025-07-09 0.84 0.90 0.84 0.90 1.0M
2025-07-08 0.84 0.87 0.83 0.85 0.4M
2025-07-07 0.86 0.87 0.83 0.85 0.6M
2025-07-03 0.84 0.88 0.83 0.85 0.5M
2025-07-02 0.82 0.85 0.81 0.84 0.5M
2025-07-01 0.83 0.85 0.82 0.82 0.6M
2025-06-30 0.88 0.91 0.83 0.83 0.8M
2025-06-27 0.90 0.91 0.87 0.88 16.4M
2025-06-26 0.88 0.92 0.87 0.88 1.3M
2025-06-25 0.83 0.88 0.81 0.86 1.0M
2025-06-24 0.81 0.84 0.80 0.83 0.8M
2025-06-23 0.79 0.80 0.77 0.80 1.1M
2025-06-20 0.83 0.83 0.79 0.79 0.7M
2025-06-18 0.83 0.83 0.80 0.80 0.8M
2025-06-17 0.85 0.85 0.81 0.81 0.6M
2025-06-16 0.83 0.86 0.81 0.85 0.6M
2025-06-13 0.85 0.85 0.81 0.83 0.5M
2025-06-12 0.88 0.89 0.86 0.86 0.7M
2025-06-11 0.89 0.93 0.87 0.88 0.6M
2025-06-10 0.91 0.92 0.84 0.89 1.0M
2025-06-09 0.92 0.93 0.90 0.91 0.4M
2025-06-06 0.87 0.92 0.85 0.90 0.6M
2025-06-05 0.89 0.90 0.83 0.86 0.7M
2025-06-04 0.85 0.87 0.84 0.86 0.3M
2025-06-03 0.86 0.89 0.84 0.85 0.6M
2025-06-02 0.79 0.90 0.78 0.87 0.9M
2025-05-30 0.75 0.80 0.73 0.78 0.7M
2025-05-29 0.82 0.83 0.75 0.76 1.2M
2025-05-28 0.84 0.84 0.81 0.81 0.4M
2025-05-27 0.85 0.86 0.82 0.84 0.6M
2025-05-23 0.85 0.89 0.83 0.83 0.6M
2025-05-22 0.87 0.90 0.85 0.87 0.6M
2025-05-21 0.94 0.96 0.86 0.87 1.0M
2025-05-20 0.98 0.99 0.93 0.94 0.7M
2025-05-19 0.97 0.99 0.93 0.98 0.4M
2025-05-16 0.98 1.01 0.97 0.97 0.6M
2025-05-15 1.05 1.06 0.96 0.99 1.1M
2025-05-14 0.93 1.07 0.90 1.03 2.6M
2025-05-13 0.87 0.89 0.83 0.89 0.6M
2025-05-12 0.86 0.86 0.83 0.84 0.6M
2025-05-09 0.81 0.84 0.81 0.82 0.5M
2025-05-08 0.82 0.84 0.78 0.81 0.4M
2025-05-07 0.85 0.87 0.80 0.81 0.5M
2025-05-06 0.87 0.92 0.80 0.83 0.7M
2025-05-05 0.87 0.90 0.85 0.88 0.4M
2025-05-02 0.84 0.90 0.84 0.86 0.5M
2025-05-01 0.92 0.93 0.84 0.84 0.9M
2025-04-30 0.79 0.90 0.79 0.90 1.1M
2025-04-29 0.75 0.81 0.72 0.80 0.7M
2025-04-28 0.75 0.76 0.72 0.74 0.4M
2025-04-25 0.77 0.77 0.73 0.76 0.4M
2025-04-24 0.75 0.76 0.71 0.73 0.6M
2025-04-23 0.68 0.76 0.68 0.74 1.3M
2025-04-22 0.65 0.68 0.64 0.66 0.6M
2025-04-21 0.62 0.66 0.61 0.64 0.5M
2025-04-17 0.60 0.63 0.59 0.62 0.4M
2025-04-16 0.62 0.64 0.60 0.61 0.6M
2025-04-15 0.62 0.65 0.61 0.62 0.7M
2025-04-14 0.65 0.67 0.62 0.63 0.5M
2025-04-11 0.59 0.65 0.59 0.65 0.6M
2025-04-10 0.62 0.64 0.57 0.59 0.6M
2025-04-09 0.58 0.64 0.56 0.62 1.0M
2025-04-08 0.67 0.68 0.58 0.59 0.9M
2025-04-07 0.58 0.66 0.55 0.65 1.0M
2025-04-04 0.64 0.64 0.60 0.60 1.5M
2025-04-03 0.69 0.69 0.63 0.64 0.8M
2025-04-02 0.65 0.70 0.65 0.69 0.5M
2025-04-01 0.68 0.70 0.65 0.65 0.5M
2025-03-31 0.68 0.71 0.67 0.67 0.7M
2025-03-28 0.70 0.70 0.68 0.70 0.4M
2025-03-27 0.72 0.73 0.69 0.70 0.4M
2025-03-26 0.73 0.73 0.69 0.70 0.6M
2025-03-25 0.77 0.77 0.72 0.72 0.4M
2025-03-24 0.76 0.77 0.72 0.75 0.5M
2025-03-21 0.71 0.75 0.71 0.75 1.1M
2025-03-20 0.73 0.74 0.71 0.72 0.5M
2025-03-19 0.75 0.76 0.71 0.74 0.4M
2025-03-18 0.73 0.77 0.71 0.72 0.6M
2025-03-17 0.72 0.74 0.70 0.73 0.4M
2025-03-14 0.70 0.73 0.69 0.72 0.4M
2025-03-13 0.70 0.74 0.66 0.69 1.1M
2025-03-12 0.74 0.75 0.70 0.72 0.6M
2025-03-11 0.73 0.76 0.71 0.74 0.5M
2025-03-10 0.73 0.75 0.71 0.74 0.6M
2025-03-07 0.77 0.77 0.72 0.74 0.3M
2025-03-06 0.76 0.77 0.73 0.75 0.4M
2025-03-05 0.72 0.76 0.72 0.74 0.2M
2025-03-04 0.73 0.75 0.71 0.73 0.4M
2025-03-03 0.76 0.77 0.73 0.74 0.7M
2025-02-28 0.75 0.77 0.73 0.77 0.5M
2025-02-27 0.77 0.79 0.74 0.75 0.4M
2025-02-26 0.76 0.79 0.76 0.77 0.4M
2025-02-25 0.79 0.80 0.75 0.75 0.8M
2025-02-24 0.80 0.80 0.78 0.78 0.5M
2025-02-21 0.85 0.85 0.79 0.80 0.6M
2025-02-20 0.88 0.88 0.84 0.84 0.4M
2025-02-19 0.86 0.89 0.85 0.88 0.6M
2025-02-18 0.82 0.86 0.82 0.84 0.6M
2025-02-14 0.81 0.85 0.80 0.83 0.6M
2025-02-13 0.77 0.82 0.77 0.82 0.6M
2025-02-12 0.79 0.80 0.77 0.77 0.7M
2025-02-11 0.82 0.82 0.77 0.78 0.7M
2025-02-10 0.76 0.82 0.76 0.82 0.6M
2025-02-07 0.81 0.82 0.76 0.77 0.8M
2025-02-06 0.84 0.87 0.80 0.81 0.8M
2025-02-05 0.85 0.89 0.83 0.85 0.5M
2025-02-04 0.86 0.90 0.83 0.85 0.6M
2025-02-03 0.80 0.87 0.79 0.85 0.8M
2025-01-31 0.87 0.92 0.83 0.84 0.7M
2025-01-30 0.75 0.90 0.72 0.87 1.7M
2025-01-29 0.86 0.88 0.85 0.85 0.6M
2025-01-28 0.87 0.89 0.85 0.87 0.5M
2025-01-27 0.90 0.93 0.86 0.87 0.8M
2025-01-24 0.93 0.97 0.91 0.93 0.5M
2025-01-23 0.96 0.97 0.93 0.94 0.7M
2025-01-22 0.88 0.98 0.87 0.96 1.0M
2025-01-21 0.83 0.88 0.81 0.87 0.8M
2025-01-17 0.84 0.86 0.82 0.83 1.1M
2025-01-16 0.86 0.87 0.84 0.85 0.5M
2025-01-15 0.88 0.89 0.84 0.87 1.0M
2025-01-14 0.94 0.94 0.86 0.87 1.3M
2025-01-13 0.91 0.93 0.89 0.92 0.6M
2025-01-10 0.95 0.97 0.90 0.90 1.2M
2025-01-08 0.95 0.97 0.92 0.92 0.7M
2025-01-07 0.96 1.00 0.95 0.95 0.7M
2025-01-06 1.02 1.03 0.96 0.96 0.7M
2025-01-03 0.99 1.04 0.98 1.01 0.6M
2025-01-02 0.95 0.99 0.94 0.96 0.6M