Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ATOS	1.58	1.595	1.51	1.53	0.01	900,011	2,301	1.38	1.55
2024-04-25	Q	ATOS	1.48	1.57	1.45	1.52	0.02	854,598	2,650	1.38	1.55
2024-04-24	Q	ATOS	1.48	1.595	1.48	1.50	0.01	2,338,055	4,878	1.48	1.63
2024-04-23	Q	ATOS	1.41	1.51	1.41	1.49	0.07	1,212,841	2,933	1.36	1.54
2024-04-22	Q	ATOS	1.32	1.47	1.32	1.42	0.05	1,020,546	2,784	1.40	1.55
2024-04-19	Q	ATOS	1.43	1.43	1.33	1.37	-0.05	1,213,032	3,855	1.22	1.54
2024-04-18	Q	ATOS	1.31	1.48	1.24	1.42	0.07	2,323,204	4,688	1.38	1.48
2024-04-17	Q	ATOS	1.54	1.6188	1.35	1.35	-0.19	4,104,635	5,500	1.19	1.38
2024-04-16	Q	ATOS	1.67	1.69	1.53	1.54	-0.17	1,718,480	3,128	1.52	1.70
2024-04-15	Q	ATOS	1.63	1.73	1.63	1.71	0.05	1,606,368	2,886	1.68	1.72
2024-04-12	Q	ATOS	1.83	1.83	1.595	1.66	-0.11	2,008,240	4,269	1.62	1.69
2024-04-11	Q	ATOS	1.77	1.84	1.74	1.77	0.02	1,005,067	2,125	1.75	1.96
2024-04-10	Q	ATOS	1.79	1.82	1.72	1.75	-0.09	1,642,278	2,661	1.73	1.81
2024-04-09	Q	ATOS	1.76	1.97	1.70	1.84	0.09	3,858,588	6,814	1.80	2.05
2024-04-08	Q	ATOS	1.85	1.91	1.63	1.75	-0.12	4,048,702	6,021	1.73	1.79
2024-04-05	Q	ATOS	2.17	2.31	1.60	1.87	-0.23	10,584,253	18,798	1.80	2.02
2024-04-04	Q	ATOS	2.04	2.27	2.025	2.10	0.075	4,024,080	6,759	2.10	2.16
2024-04-03	Q	ATOS	1.84	2.07	1.8101	2.025	0.185	2,382,933	4,932	2.00	2.03
2024-04-02	Q	ATOS	2.00	2.04	1.82	1.84	-0.16	3,556,148	5,806	1.83	2.02
2024-04-01	Q	ATOS	1.84	2.11	1.78	2.00	0.20	3,427,167	5,923	1.97	2.08
2024-03-29	Q	ATOS	1.85	1.91	1.755	1.80	-0.03	0	0	1.80	1.83
2024-03-28	Q	ATOS	1.85	1.91	1.755	1.80	-0.03	1,889,285	3,478	1.80	1.83
2024-03-27	Q	ATOS	1.82	1.87	1.70	1.83	0.03	2,547,224	3,444	1.78	1.85
2024-03-26	Q	ATOS	1.92	1.94	1.72	1.80	-0.09	3,789,846	6,608	1.78	1.90
2024-03-25	Q	ATOS	1.65	1.89	1.61	1.89	0.22	3,209,965	6,742	1.86	2.12
2024-03-22	Q	ATOS	1.70	1.70	1.57	1.67	-0.01	1,868,499	3,916	1.59	1.79
2024-03-21	Q	ATOS	1.65	1.70	1.57	1.68	0.05	2,555,480	5,574	1.60	1.68
2024-03-20	Q	ATOS	1.62	1.73	1.53	1.63	0.08	6,817,950	11,297	1.62	1.65
2024-03-19	Q	ATOS	1.31	1.57	1.2873	1.55	0.26	4,668,353	7,582	1.55	1.65
2024-03-18	Q	ATOS	1.29	1.3399	1.24	1.29		817,939	2,282	1.27	1.40
2024-03-15	Q	ATOS	1.17	1.295	1.1501	1.29	0.09	1,202,023	1,593	1.18	1.30
2024-03-14	Q	ATOS	1.26	1.27	1.10	1.20	-0.06	777,268	1,435	1.12	1.19
2024-03-13	Q	ATOS	1.32	1.32	1.12	1.26	-0.05	1,506,822	3,089	1.18	1.27
2024-03-12	Q	ATOS	1.23	1.33	1.21	1.31	0.11	2,325,118	3,299	1.29	1.33
2024-03-11	Q	ATOS	1.12	1.25	1.10	1.20	0.11	1,489,389	2,678	1.17	1.23
2024-03-08	Q	ATOS	1.10	1.17	1.08	1.09	-0.01	1,140,263	1,761	1.10	1.15
2024-03-07	Q	ATOS	1.19	1.25	1.08	1.10	-0.05	1,664,187	2,825	0.9969	1.16
2024-03-06	Q	ATOS	1.04	1.20	1.02	1.15	0.13	2,918,176	3,178	1.06	1.17
2024-03-05	Q	ATOS	1.01	1.03	0.9901	1.02		303,116	801	0.99	1.11
2024-03-04	Q	ATOS	0.9904	1.04	0.9901	1.02	0.02	512,130	909	1.00	1.02
2024-03-01	Q	ATOS	0.98	1.02	0.98	1.01	0.033	336,575	519	0.98	1.08
2024-02-29	Q	ATOS	1.00	1.02	0.966	0.977	-0.023	410,474	815	0.8894	1.02
2024-02-28	Q	ATOS	1.01	1.04	1.00	1.00	-0.03	480,486	686	0.9888	1.04
2024-02-27	Q	ATOS	0.99	1.03	0.963	1.03	0.0499	507,433	759	0.99	1.11
2024-02-26	Q	ATOS	0.9687	1.00	0.96	0.9801	0.0001	309,058	595	0.98	1.08
2024-02-23	Q	ATOS	1.00	1.015	0.97	0.98	-0.04	495,710	664	0.89	0.9904
2024-02-22	Q	ATOS	1.01	1.05	1.00	1.02	0.01	523,885	863	0.97	1.04
2024-02-21	Q	ATOS	1.00	1.02	0.9505	1.01	-0.01	369,548	692	0.8447	1.05
2024-02-20	Q	ATOS	1.00	1.03	0.9911	1.02	0.01	490,245	848	1.00	1.02
2024-02-19	Q	ATOS	1.00	1.02	0.97	1.01		0	0	0.98	1.10
2024-02-16	Q	ATOS	1.00	1.02	0.97	1.01		317,800	663	0.98	1.10
2024-02-15	Q	ATOS	1.04	1.05	0.9924	1.01	-0.02	507,325	898	0.9145	1.03
2024-02-14	Q	ATOS	0.98	1.03	0.98	1.03	0.06	578,798	952	1.00	1.11
2024-02-13	Q	ATOS	1.01	1.02	0.95	0.97	-0.02	546,203	715	0.97	0.9923
2024-02-12	Q	ATOS	0.9622	1.05	0.9501	0.99	0.0543	876,609	1,528	0.9756	1.01
2024-02-09	Q	ATOS	0.94	0.94	0.90	0.9357	-0.0043	228,712	525	0.90	1.02
2024-02-08	Q	ATOS	0.9428	0.98	0.9301	0.94	-0.0073	410,244	654	0.8597	0.9744
2024-02-07	Q	ATOS	0.9099	0.9475	0.895	0.9473	0.0523	760,277	844	0.91	4.59
2024-02-06	Q	ATOS	0.835	0.9049	0.835	0.895	0.06	249,124	527	0.8351	8.00
2024-02-05	Q	ATOS	0.85	0.85	0.8279	0.835	-0.018	228,215	476	0.7682	0.8887
2024-02-02	Q	ATOS	0.835	0.8646	0.83	0.853	0.0134	384,885	608	0.83	0.89
2024-02-01	Q	ATOS	0.85	0.86	0.8304	0.8396	-0.0144	382,666	436	0.835	0.865
2024-01-31	Q	ATOS	0.841	0.87	0.841	0.854	0.002	240,621	440	0.85	0.9418
2024-01-30	Q	ATOS	0.8602	0.88	0.851	0.852	-0.016	259,566	480	0.7476	0.87
2024-01-29	Q	ATOS	0.82	0.88	0.82	0.868	0.048	443,798	647	0.8795	1.49