Atossa Genetics Inc. (YAG2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 13 Jun 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 12 Jun 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 11 Jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 10 Jun 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 07 Jun 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 06 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 Jun 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 04 Jun 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 03 Jun 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 31 May 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 30 May 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 29 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 28 May 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 27 May 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 24 May 2024 | 1.3280 | 1.3980 | 1.3280 | 1.3980 | 1.3980 | 1,000 |
| 23 May 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 22 May 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 21 May 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 20 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 17 May 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 16 May 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 15 May 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 10 |
| 14 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 13 May 2024 | 1.2840 | 1.3080 | 1.2840 | 1.3060 | 1.3060 | 70,000 |
| 10 May 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 09 May 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 08 May 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 07 May 2024 | 1.5780 | 1.5780 | 1.5680 | 1.5680 | 1.5680 | 16 |
| 06 May 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 03 May 2024 | 1.4080 | 1.4200 | 1.4080 | 1.4200 | 1.4200 | 530 |
| 02 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 30 Apr 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 29 Apr 2024 | 1.4060 | 1.4720 | 1.4060 | 1.4720 | 1.4720 | 1,325 |
| 26 Apr 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 25 Apr 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 24 Apr 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 23 Apr 2024 | 1.3100 | 1.3560 | 1.3100 | 1.3560 | 1.3560 | 10,000 |
| 22 Apr 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 19 Apr 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 18 Apr 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 17 Apr 2024 | 1.4260 | 1.4260 | 1.2780 | 1.2780 | 1.2780 | 20,000 |
| 16 Apr 2024 | 1.5960 | 1.5960 | 1.5600 | 1.5600 | 1.5600 | 6,000 |
| 15 Apr 2024 | 1.5460 | 1.5480 | 1.4300 | 1.4300 | 1.4300 | 2,700 |
| 12 Apr 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 11 Apr 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 10 Apr 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 09 Apr 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 08 Apr 2024 | 1.6920 | 1.7360 | 1.5840 | 1.5840 | 1.5840 | 2,896 |
| 05 Apr 2024 | 1.9380 | 2.1350 | 1.6280 | 1.6280 | 1.6280 | 1,873 |
| 04 Apr 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 03 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 02 Apr 2024 | 1.8480 | 1.8480 | 1.8000 | 1.8000 | 1.8000 | 13,150 |
| 28 Mar 2024 | 1.6560 | 1.7340 | 1.6560 | 1.7340 | 1.7340 | 200 |
| 27 Mar 2024 | 1.6510 | 1.6510 | 1.6070 | 1.6070 | 1.6070 | 2,000 |
| 26 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 25 Mar 2024 | 1.5160 | 1.6870 | 1.5160 | 1.6510 | 1.6510 | 1,250 |
| 22 Mar 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 21 Mar 2024 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
| 20 Mar 2024 | 1.5070 | 1.5680 | 1.4380 | 1.5680 | 1.5680 | 2,987 |
| 19 Mar 2024 | 1.1720 | 1.2560 | 1.1720 | 1.2560 | 1.2560 | 10,000 |
| 18 Mar 2024 | 1.1570 | 1.1570 | 1.1510 | 1.1510 | 1.1510 | 400 |
| 15 Mar 2024 | 1.0640 | 1.1610 | 1.0640 | 1.0700 | 1.0700 | 12,100 |
| 14 Mar 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 13 Mar 2024 | 1.1780 | 1.1780 | 1.0990 | 1.0990 | 1.0990 | 100 |
| 12 Mar 2024 | 1.0820 | 1.1870 | 1.0820 | 1.1870 | 1.1870 | 2,000 |
| 11 Mar 2024 | 0.9770 | 1.0810 | 0.9770 | 1.0810 | 1.0810 | 10,000 |
| 08 Mar 2024 | 0.9875 | 1.0390 | 0.9875 | 1.0390 | 1.0390 | 10,000 |
| 07 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 06 Mar 2024 | 0.9230 | 0.9980 | 0.9230 | 0.9980 | 0.9980 | 10,000 |
| 05 Mar 2024 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | - |
| 04 Mar 2024 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | - |
| 01 Mar 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
| 29 Feb 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 28 Feb 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
| 27 Feb 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
| 26 Feb 2024 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | - |
| 23 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 Feb 2024 | 0.9335 | 0.9335 | 0.9245 | 0.9245 | 0.9245 | 9,000 |
| 21 Feb 2024 | 0.9265 | 0.9265 | 0.9265 | 0.9265 | 0.9265 | - |
| 20 Feb 2024 | 0.9195 | 0.9195 | 0.9195 | 0.9195 | 0.9195 | - |
| 19 Feb 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 16 Feb 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 14 Feb 2024 | 0.8955 | 0.9435 | 0.8955 | 0.9435 | 0.9435 | 10,000 |
| 13 Feb 2024 | 0.9110 | 0.9320 | 0.9110 | 0.9320 | 0.9320 | 5,000 |
| 12 Feb 2024 | 0.8605 | 0.9205 | 0.8605 | 0.9205 | 0.9205 | 9,200 |
| 09 Feb 2024 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | - |
| 08 Feb 2024 | 0.8635 | 0.8635 | 0.8635 | 0.8635 | 0.8635 | - |
| 07 Feb 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
| 06 Feb 2024 | 0.7630 | 0.8275 | 0.7630 | 0.8105 | 0.8105 | 3,334 |
| 05 Feb 2024 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | - |
| 02 Feb 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
| 01 Feb 2024 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | - |
| 31 Jan 2024 | 0.7740 | 0.8020 | 0.7740 | 0.8020 | 0.8020 | 150 |
| 30 Jan 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
| 29 Jan 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
| 26 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 25 Jan 2024 | 0.7315 | 0.7315 | 0.7315 | 0.7315 | 0.7315 | - |
| 24 Jan 2024 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.