Atossa Genetics

ATOS
🏛️ mexico →
15.50
Last Update: 2025-09-25
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
2023-12-29 14.41 14.41 14.41 14.41 0.0M
2023-12-28 15.50 15.50 15.50 14.41 0.0M
2023-12-27 14.00 14.41 14.00 14.41 0.0M
2023-12-26 13.00 13.00 13.00 13.00 0.0M
2023-12-22 13.00 13.00 13.00 13.00 0.0M
2023-12-21 13.00 13.00 13.00 13.00 0.0M
2023-12-20 13.00 13.00 12.50 12.50 0.0M
2023-12-19 12.95 12.95 12.95 12.95 0.0M
2023-12-18 13.00 13.00 13.00 12.95 0.0M
2023-12-15 12.95 12.95 12.95 12.95 0.0M
2023-12-14 12.95 12.95 12.95 12.95 0.0M
2023-12-13 12.33 12.33 12.33 12.34 0.0M
2023-12-11 12.30 12.30 12.30 12.30 0.0M
2023-12-08 12.30 12.30 12.30 12.30 0.0M
2023-12-07 12.85 12.85 12.85 12.85 0.0M
2023-12-06 13.00 13.00 13.00 12.85 0.0M
2023-12-05 13.40 13.40 13.40 13.44 0.0M
2023-12-04 13.11 13.53 13.11 13.53 0.0M
2023-12-01 13.00 13.00 13.00 13.00 0.0M
2023-11-30 12.80 12.80 12.80 12.80 0.0M
2023-11-29 13.10 13.10 13.10 13.10 0.0M
2023-11-28 14.25 14.25 13.92 13.92 0.0M
2023-11-27 13.65 14.20 13.65 14.00 0.0M
2023-11-24 13.20 13.20 13.20 13.20 0.0M
2023-11-23 13.05 13.05 13.05 13.00 0.0M
2023-11-22 13.00 13.00 13.00 13.00 0.0M
2023-11-21 11.49 11.49 11.49 11.49 0.0M
2023-11-17 11.49 11.49 11.49 11.49 0.0M
2023-11-16 11.49 11.49 11.49 11.49 0.0M
2023-11-15 11.20 11.20 11.20 11.49 0.0M
2023-11-14 11.50 11.50 11.20 11.50 0.0M
2023-11-13 11.27 11.27 11.27 11.50 0.0M
2023-11-10 11.89 11.89 11.50 13.00 0.0M
2023-11-09 13.00 13.00 13.00 13.00 0.0M
2023-11-08 13.00 13.00 13.00 13.00 0.0M
2023-11-07 13.00 13.00 13.00 13.00 0.0M
2023-11-06 11.18 11.18 11.18 11.18 0.0M
2023-11-03 12.50 12.50 12.50 12.00 0.0M
2023-11-01 12.50 12.50 12.50 12.50 0.0M
2023-10-31 12.00 12.00 12.00 12.00 0.0M
2023-10-30 12.00 12.00 12.00 12.00 0.0M
2023-10-27 12.00 12.00 12.00 12.00 0.0M
2023-10-26 12.00 12.00 12.00 12.00 0.0M
2023-10-25 12.50 12.50 12.50 12.50 0.0M
2023-10-24 12.07 12.10 12.07 12.50 0.0M
2023-10-23 12.08 12.08 12.08 12.10 0.0M
2023-10-20 12.70 12.70 12.70 12.70 0.0M
2023-10-19 12.70 12.70 12.70 12.70 0.0M
2023-10-18 12.70 12.70 12.70 12.70 0.0M
2023-10-17 12.50 12.50 12.50 12.70 0.0M
2023-10-16 12.50 12.50 12.50 12.50 0.0M
2023-10-13 12.00 12.00 12.00 12.00 0.0M
2023-10-12 12.38 12.38 12.38 12.38 0.0M
2023-10-11 12.50 12.50 12.50 13.00 0.0M
2023-10-10 12.65 13.00 12.65 13.00 0.0M
2023-10-09 13.50 13.50 13.30 13.30 0.0M
2023-10-06 13.30 13.30 13.30 13.30 0.0M
2023-10-05 14.00 14.00 14.00 14.00 0.0M
2023-10-04 14.00 14.00 14.00 14.00 0.0M
2023-10-03 13.00 13.00 13.00 14.00 0.0M
2023-10-02 14.00 14.00 14.00 14.00 0.0M
2023-09-29 14.00 14.00 14.00 14.00 0.0M
2023-09-28 14.00 14.00 14.00 14.00 0.0M
2023-09-27 13.55 14.00 12.90 14.00 0.0M
2023-09-26 13.00 13.00 13.00 13.00 0.0M
2023-09-25 13.30 13.30 13.00 13.00 0.0M
2023-09-22 13.40 13.40 13.40 13.50 0.0M
2023-09-21 13.40 13.40 13.40 13.40 0.0M
2023-09-20 13.63 13.63 13.50 13.40 0.0M
2023-09-19 14.50 14.50 14.50 14.50 0.0M
2023-09-18 13.86 13.86 13.86 14.50 0.0M
2023-09-15 14.50 14.50 14.50 14.50 0.0M
2023-09-14 14.50 14.50 14.50 14.50 0.0M
2023-09-13 14.50 14.50 14.50 14.50 0.0M
2023-09-12 15.00 15.00 14.75 14.50 0.0M
2023-09-11 15.00 15.00 15.00 14.50 0.0M
2023-09-08 13.05 14.00 13.05 13.65 0.0M
2023-09-07 13.66 13.66 13.66 13.65 0.0M
2023-09-06 13.00 13.50 13.00 13.00 0.0M
2023-09-05 14.00 14.00 14.00 14.00 0.0M
2023-09-04 14.00 14.00 14.00 14.00 0.0M
2023-09-01 14.00 14.00 14.00 14.00 0.0M
2023-08-31 13.99 14.00 13.99 14.00 0.0M
2023-08-30 14.00 14.00 14.00 13.99 0.0M
2023-08-29 14.00 14.00 14.00 14.00 0.0M
2023-08-28 15.00 15.00 15.00 15.00 0.0M
2023-08-25 15.00 15.00 15.00 15.00 0.0M
2023-08-24 16.30 16.30 16.30 15.00 0.0M
2023-08-23 15.00 15.00 15.00 15.00 0.0M
2023-08-22 16.50 16.50 16.50 16.48 0.0M
2023-08-21 15.50 15.60 15.50 15.32 0.0M
2023-08-18 15.00 15.32 15.00 15.32 0.0M
2023-08-17 15.00 15.00 15.00 14.90 0.0M
2023-08-16 15.90 15.90 15.31 15.32 0.0M
2023-08-15 16.39 16.39 15.30 15.30 0.0M
2023-08-14 17.50 17.85 17.00 17.00 0.0M
2023-08-11 17.00 18.50 17.00 17.50 0.0M
2023-08-10 17.50 17.50 17.50 17.50 0.0M
2023-08-09 17.50 17.50 17.50 17.50 0.0M
2023-08-08 18.00 18.00 18.00 18.00 0.0M
2023-08-07 18.97 18.97 18.97 18.00 0.0M
2023-08-04 18.97 18.97 18.97 18.30 0.0M
2023-08-03 19.00 19.20 19.00 18.50 0.0M
2023-08-02 18.50 18.55 18.50 18.55 0.0M
2023-08-01 18.42 18.93 18.42 19.00 0.0M
2023-07-31 18.50 18.50 18.50 18.50 0.0M
2023-07-28 17.40 19.50 17.40 19.50 0.0M
2023-07-27 18.00 18.00 17.70 18.00 0.0M
2023-07-26 17.50 18.50 17.50 18.50 0.0M
2023-07-25 19.10 19.10 18.35 18.39 0.0M
2023-07-24 19.30 19.50 18.50 18.50 0.0M
2023-07-21 19.61 19.61 18.50 19.00 0.0M
2023-07-20 18.20 19.60 18.20 19.61 0.0M
2023-07-19 19.00 19.00 18.10 18.31 0.0M
2023-07-18 19.90 19.90 19.00 19.10 0.0M
2023-07-17 20.00 20.00 20.00 20.00 0.0M
2023-07-14 20.43 21.99 20.43 18.89 0.0M
2023-07-13 23.30 23.30 20.59 20.59 0.0M
2023-07-12 22.50 25.00 22.00 24.00 0.0M
2023-07-11 20.10 20.10 20.10 20.10 0.0M
2023-07-10 20.10 20.10 20.00 20.10 0.0M
2023-07-07 20.10 20.10 20.10 20.10 0.0M
2023-07-06 20.42 20.50 20.00 20.00 0.0M
2023-07-05 21.00 21.00 20.00 21.00 0.0M
2023-07-04 22.00 22.15 21.90 22.00 0.0M
2023-07-03 21.60 22.00 21.60 22.00 0.0M
2023-06-30 22.00 23.70 21.00 21.74 0.0M
2023-06-29 21.19 22.00 19.85 19.72 0.0M
2023-06-28 17.20 18.50 17.20 18.99 0.0M
2023-06-27 15.50 15.60 15.50 15.75 0.0M
2023-06-26 17.02 17.02 17.02 17.02 0.0M
2023-06-23 15.72 15.72 15.72 17.02 0.0M
2023-06-22 16.50 16.50 16.50 17.02 0.0M
2023-06-21 16.00 16.00 16.00 17.02 0.0M
2023-06-20 15.00 15.94 15.00 16.00 0.0M
2023-06-19 16.00 16.00 16.00 16.00 0.0M
2023-06-16 16.00 16.00 16.00 16.00 0.0M
2023-06-15 16.00 16.00 16.00 16.00 0.0M
2023-06-14 16.30 16.30 16.30 16.40 0.0M
2023-06-13 16.00 16.00 16.00 16.40 0.0M
2023-06-12 16.40 16.40 16.40 16.40 0.0M
2023-06-09 16.40 16.40 16.40 16.40 0.0M
2023-06-08 17.20 17.20 17.20 17.20 0.0M
2023-06-07 16.56 16.56 16.56 16.56 0.0M
2023-06-06 16.60 16.60 16.60 16.56 0.0M
2023-06-05 16.70 16.70 16.56 16.56 0.0M
2023-06-02 16.49 17.00 16.49 16.50 0.0M
2023-06-01 16.50 16.50 16.50 16.50 0.0M
2023-05-31 16.00 16.50 16.00 16.50 0.0M
2023-05-30 15.60 15.60 14.80 15.06 0.0M
2023-05-29 15.60 15.60 15.60 15.60 0.0M
2023-05-26 17.80 17.80 17.00 17.00 0.0M
2023-05-25 16.05 18.00 16.00 18.00 0.0M
2023-05-24 14.80 15.99 14.80 15.99 0.0M
2023-05-23 13.47 15.60 13.47 15.00 0.0M
2023-05-22 12.48 12.48 12.48 12.45 0.0M
2023-05-19 12.50 13.00 12.48 12.48 0.0M
2023-05-18 12.70 12.70 12.48 12.48 0.0M
2023-05-17 12.70 12.70 12.70 12.70 0.0M
2023-05-16 12.70 12.70 12.70 12.70 0.0M
2023-05-15 12.50 12.65 12.50 12.70 0.0M
2023-05-12 12.55 12.55 12.55 12.55 0.0M
2023-05-11 12.50 12.50 12.50 12.50 0.0M
2023-05-10 12.50 12.50 12.00 12.50 0.0M
2023-05-09 12.06 12.06 12.00 12.00 0.0M
2023-05-08 11.97 11.97 11.97 11.97 0.0M
2023-05-05 11.97 11.97 11.97 11.97 0.0M
2023-05-04 12.00 12.00 12.00 11.97 0.0M
2023-05-03 11.95 12.55 11.95 12.55 0.0M
2023-05-02 11.95 11.95 11.95 11.95 0.0M
2023-04-28 11.95 11.95 11.95 11.95 0.0M
2023-04-27 11.50 11.85 11.50 11.90 0.0M
2023-04-26 12.00 12.00 11.90 11.90 0.0M
2023-04-25 11.90 11.90 11.90 11.90 0.0M
2023-04-24 13.06 13.06 13.06 13.25 0.0M
2023-04-21 13.30 13.30 13.06 13.06 0.0M
2023-04-20 13.13 13.13 13.13 13.13 0.0M
2023-04-19 13.10 13.10 13.10 13.91 0.0M
2023-04-18 13.91 13.91 13.91 13.91 0.0M
2023-04-17 13.50 13.50 13.50 13.90 0.0M
2023-04-14 13.99 13.99 13.99 13.99 0.0M
2023-04-13 13.05 13.05 13.05 13.05 0.0M
2023-04-12 13.75 13.75 13.05 13.05 0.0M
2023-04-11 13.00 13.00 13.00 13.00 0.0M
2023-04-10 13.20 13.20 13.20 13.20 0.0M
2023-04-05 13.20 13.20 13.20 13.20 0.0M
2023-04-04 13.50 13.50 13.50 13.20 0.0M
2023-04-03 12.80 12.80 12.80 12.80 0.0M
2023-03-31 12.85 12.85 12.85 12.80 0.0M
2023-03-30 12.90 12.90 12.90 12.85 0.0M
2023-03-29 12.75 12.90 12.75 12.90 0.0M
2023-03-28 12.60 12.60 12.60 12.50 0.0M
2023-03-27 12.85 12.85 12.85 12.39 0.0M
2023-03-24 13.00 13.00 13.00 13.00 0.0M
2023-03-23 13.28 13.50 13.28 13.00 0.0M
2023-03-22 12.70 13.50 12.70 13.28 0.0M
2023-03-21 13.00 13.00 12.50 12.70 0.0M
2023-03-17 12.70 12.70 12.70 12.70 0.0M
2023-03-16 12.70 12.70 12.70 12.70 0.0M
2023-03-15 12.50 12.50 12.50 12.50 0.0M
2023-03-14 12.80 12.90 12.80 12.80 0.0M
2023-03-13 12.90 12.90 12.90 12.80 0.0M
2023-03-10 13.00 13.00 13.00 13.00 0.0M
2023-03-09 12.75 12.75 12.50 12.50 0.0M
2023-03-08 12.40 12.40 12.20 14.30 0.0M
2023-03-07 14.00 14.00 14.00 14.30 0.0M
2023-03-06 13.50 13.50 13.50 14.30 0.0M
2023-03-03 14.30 14.30 14.30 14.30 0.0M
2023-03-02 14.30 14.30 14.30 14.30 0.0M
2023-03-01 14.00 14.00 14.00 14.25 0.0M
2023-02-28 13.50 14.00 13.50 14.00 0.0M
2023-02-27 13.94 13.94 13.94 13.50 0.0M
2023-02-24 13.90 13.90 13.00 13.00 0.0M
2023-02-23 13.90 13.90 13.90 13.90 0.0M
2023-02-22 14.00 14.00 13.50 13.90 0.0M
2023-02-21 14.00 14.00 14.00 14.00 0.0M
2023-02-20 15.60 15.60 15.60 15.60 0.0M
2023-02-17 15.60 15.60 15.60 15.60 0.0M
2023-02-16 14.70 14.70 14.70 14.70 0.0M
2023-02-15 14.00 14.00 14.00 14.70 0.0M
2023-02-14 14.50 14.50 14.50 14.50 0.0M
2023-02-13 15.00 15.00 15.00 15.00 0.0M
2023-02-10 14.00 14.70 14.00 14.70 0.0M
2023-02-09 14.50 14.65 14.50 14.70 0.0M
2023-02-08 15.80 15.80 15.00 16.00 0.0M
2023-02-07 16.00 16.00 15.00 15.79 0.0M
2023-02-03 16.00 16.00 16.00 16.00 0.0M
2023-02-02 16.00 16.00 15.40 16.50 0.0M
2023-02-01 16.00 16.00 15.23 16.00 0.0M
2023-01-31 15.00 15.70 15.00 15.70 0.0M
2023-01-30 15.60 16.00 15.00 15.00 0.0M
2023-01-27 15.90 16.20 15.90 16.20 0.0M
2023-01-26 16.00 16.01 15.45 15.99 0.0M
2023-01-25 14.50 14.50 13.90 16.01 0.0M
2023-01-24 15.10 15.55 14.50 14.55 0.0M
2023-01-23 15.33 15.50 15.33 15.99 0.0M
2023-01-20 16.00 16.00 15.33 15.33 0.0M
2023-01-19 17.00 17.50 16.20 16.00 0.0M
2023-01-18 18.40 18.99 18.20 17.52 0.0M
2023-01-17 17.00 17.10 16.00 17.52 0.0M
2023-01-16 16.80 17.00 16.80 16.50 0.0M
2023-01-13 14.50 16.56 14.50 16.00 0.0M
2023-01-12 13.99 14.00 13.90 14.46 0.0M
2023-01-11 13.00 13.00 13.00 13.90 0.0M
2023-01-10 13.99 13.99 13.20 13.30 0.0M
2023-01-09 13.75 13.75 13.75 13.75 0.0M
2023-01-06 13.30 13.30 13.30 13.30 0.0M
2023-01-05 11.95 13.10 11.95 12.99 0.0M
2023-01-04 12.30 12.30 12.30 11.95 0.0M
2023-01-03 11.00 11.70 11.00 11.77 0.0M
2023-01-02 10.60 10.60 10.60 10.29 0.0M