Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.52 | 0.02 | 1.33% | 1.48 | 1.57 | 1.45 | 854,366 |
| Apr 24 2024 | 1.50 | 0.01 | 0.67% | 1.48 | 1.595 | 1.48 | 2,337,743 |
| Apr 23 2024 | 1.49 | 0.07 | 4.93% | 1.41 | 1.51 | 1.41 | 1,212,691 |
| Apr 22 2024 | 1.42 | 0.05 | 3.65% | 1.32 | 1.47 | 1.32 | 1,020,541 |
| Apr 19 2024 | 1.37 | -0.05 | -3.52% | 1.43 | 1.43 | 1.33 | 1,213,057 |
| Apr 18 2024 | 1.42 | 0.07 | 5.19% | 1.31 | 1.48 | 1.24 | 2,323,203 |
| Apr 17 2024 | 1.35 | -0.19 | -12.34% | 1.54 | 1.6188 | 1.35 | 4,093,759 |
| Apr 16 2024 | 1.54 | -0.17 | -9.94% | 1.67 | 1.69 | 1.53 | 1,713,842 |
| Apr 15 2024 | 1.71 | 0.05 | 3.01% | 1.63 | 1.73 | 1.63 | 1,606,016 |
| Apr 12 2024 | 1.66 | -0.11 | -6.21% | 1.83 | 1.83 | 1.595 | 2,007,211 |
| Apr 11 2024 | 1.77 | 0.02 | 1.14% | 1.77 | 1.84 | 1.74 | 1,000,623 |
| Apr 10 2024 | 1.75 | -0.09 | -4.89% | 1.79 | 1.82 | 1.72 | 1,640,172 |
| Apr 09 2024 | 1.84 | 0.09 | 5.14% | 1.76 | 1.97 | 1.70 | 3,857,048 |
| Apr 08 2024 | 1.75 | -0.12 | -6.42% | 1.85 | 1.91 | 1.63 | 4,048,646 |
| Apr 05 2024 | 1.87 | -0.23 | -10.95% | 2.17 | 2.31 | 1.60 | 10,573,693 |
| Apr 04 2024 | 2.10 | 0.08 | 3.70% | 2.04 | 2.27 | 2.025 | 4,020,802 |
| Apr 03 2024 | 2.025 | 0.19 | 10.05% | 1.84 | 2.07 | 1.8101 | 2,382,872 |
| Apr 02 2024 | 1.84 | -0.16 | -8.00% | 2.00 | 2.04 | 1.82 | 3,553,833 |
| Apr 01 2024 | 2.00 | 0.20 | 11.11% | 1.84 | 2.11 | 1.78 | 3,420,641 |
| Mar 28 2024 | 1.80 | -0.03 | -1.64% | 1.85 | 1.91 | 1.755 | 1,888,964 |
| Mar 27 2024 | 1.83 | 0.03 | 1.67% | 1.82 | 1.87 | 1.70 | 2,546,854 |
| Mar 26 2024 | 1.80 | -0.09 | -4.76% | 1.92 | 1.94 | 1.72 | 3,784,744 |
| Mar 25 2024 | 1.89 | 0.22 | 13.17% | 1.65 | 1.89 | 1.61 | 3,177,641 |
| Mar 22 2024 | 1.67 | -0.01 | -0.60% | 1.70 | 1.70 | 1.57 | 1,868,390 |
| Mar 21 2024 | 1.68 | 0.05 | 3.07% | 1.65 | 1.70 | 1.57 | 2,555,316 |
| Mar 20 2024 | 1.63 | 0.08 | 5.16% | 1.62 | 1.73 | 1.53 | 6,809,329 |
| Mar 19 2024 | 1.55 | 0.26 | 20.16% | 1.31 | 1.57 | 1.2873 | 4,631,642 |
| Mar 18 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.3399 | 1.24 | 817,919 |
| Mar 15 2024 | 1.29 | 0.09 | 7.50% | 1.17 | 1.295 | 1.1501 | 1,202,010 |
| Mar 14 2024 | 1.20 | -0.06 | -4.76% | 1.26 | 1.27 | 1.10 | 776,777 |
| Mar 13 2024 | 1.26 | -0.05 | -3.82% | 1.32 | 1.32 | 1.12 | 1,506,237 |
| Mar 12 2024 | 1.31 | 0.11 | 9.17% | 1.23 | 1.33 | 1.21 | 2,324,942 |
| Mar 11 2024 | 1.20 | 0.11 | 10.09% | 1.11 | 1.25 | 1.10 | 1,487,287 |
| Mar 08 2024 | 1.09 | -0.01 | -0.91% | 1.10 | 1.17 | 1.08 | 1,140,140 |
| Mar 07 2024 | 1.10 | -0.05 | -4.35% | 1.19 | 1.25 | 1.08 | 1,664,187 |
| Mar 06 2024 | 1.15 | 0.13 | 12.75% | 1.04 | 1.20 | 1.02 | 2,916,139 |
| Mar 05 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.03 | 0.9901 | 301,201 |
| Mar 04 2024 | 1.02 | 0.02 | 2.00% | 0.9904 | 1.04 | 0.9901 | 511,945 |
| Mar 01 2024 | 1.00 | 0.023 | 2.35% | 0.982 | 1.02 | 0.98 | 336,269 |
| Feb 29 2024 | 0.977 | -0.023 | -2.30% | 1.00 | 1.02 | 0.966 | 410,443 |
| Feb 28 2024 | 1.00 | -0.03 | -2.91% | 1.01 | 1.04 | 1.00 | 480,386 |
| Feb 27 2024 | 1.03 | 0.05 | 5.09% | 0.99 | 1.03 | 0.9637 | 504,797 |
| Feb 26 2024 | 0.9801 | 0.0001 | 0.01% | 0.9687 | 1.00 | 0.96 | 309,056 |
| Feb 23 2024 | 0.98 | -0.04 | -3.92% | 1.00 | 1.015 | 0.97 | 490,526 |
| Feb 22 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.05 | 1.00 | 523,875 |
| Feb 21 2024 | 1.01 | -0.01 | -0.98% | 1.00 | 1.02 | 0.9505 | 369,368 |
| Feb 20 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 0.9911 | 490,239 |
| Feb 16 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.02 | 0.97 | 317,799 |
| Feb 15 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.05 | 0.9924 | 507,310 |
| Feb 14 2024 | 1.03 | 0.06 | 6.19% | 0.98 | 1.03 | 0.98 | 578,749 |
| Feb 13 2024 | 0.97 | -0.02 | -2.02% | 1.01 | 1.02 | 0.95 | 546,203 |
| Feb 12 2024 | 0.99 | 0.0543 | 5.80% | 0.9622 | 1.05 | 0.9501 | 875,987 |
| Feb 09 2024 | 0.9357 | -0.0043 | -0.46% | 0.94 | 0.94 | 0.90 | 228,217 |
| Feb 08 2024 | 0.94 | -0.0073 | -0.77% | 0.9428 | 0.98 | 0.9301 | 408,744 |
| Feb 07 2024 | 0.9473 | 0.0523 | 5.84% | 0.9099 | 0.9475 | 0.895 | 758,665 |
| Feb 06 2024 | 0.895 | 0.06 | 7.19% | 0.835 | 0.90499 | 0.835 | 249,019 |
| Feb 05 2024 | 0.835 | -0.018 | -2.11% | 0.85 | 0.85 | 0.8279 | 228,215 |
| Feb 02 2024 | 0.853 | 0.0134 | 1.60% | 0.835 | 0.8646 | 0.83 | 384,311 |
| Feb 01 2024 | 0.8396 | -0.0144 | -1.69% | 0.85 | 0.86 | 0.8304 | 382,666 |
| Jan 31 2024 | 0.854 | 0.002 | 0.23% | 0.841 | 0.87 | 0.841 | 240,583 |
| Jan 30 2024 | 0.852 | -0.016 | -1.84% | 0.8602 | 0.88 | 0.851 | 259,766 |
| Jan 29 2024 | 0.868 | 0.048 | 5.85% | 0.82 | 0.88 | 0.82 | 443,161 |
