Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atos Origin Sa (OP: AEXAY )

0.1683 -0.0017 (-1.00%)
Streaming Delayed Price Updated: 2:59 PM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 0.1900 0.2025 0.1567 0.1700 181,162 -0.00(-2.86%)
Aug 05, 2024 0.1872 0.1957 0.1750 0.1750 77,930 -0.01(-7.41%)
Aug 01, 2024 0.1890 1 -0.01(-4.98%)
Jul 30, 2024 0.1989 0 +0.04(+23.77%)
Jul 29, 2024 0.1730 0.1755 0.1607 0.1607 8,399 -0.01(-8.43%)
Jul 25, 2024 0.1755 0 +0.00(+1.27%)
Jul 24, 2024 0.2039 0.2039 0.1733 0.1733 1,702 -0.04(-18.10%)
Jul 23, 2024 0.2088 0.2116 0.2088 0.2116 18,245 -0.01(-2.94%)
Jul 22, 2024 0.2000 0.2180 0.1851 0.2180 67,620 -0.01(-2.68%)
Jul 19, 2024 0.2800 0.2800 0.2240 0.2240 15,415 -0.06(-20.40%)
Jul 18, 2024 0.2614 0.2814 0.2400 0.2814 56,876 +0.04(+18.09%)
Jul 17, 2024 0.2200 0.2658 0.2200 0.2383 3,025 -0.00(-0.54%)
Jul 16, 2024 0.2400 0.2400 0.2057 0.2396 22,334 -0.00(-0.17%)
Jul 15, 2024 0.2517 0.2677 0.2351 0.2400 117,340 +0.05(+29.03%)
Jul 12, 2024 0.1790 0.1860 0.1790 0.1860 831 +0.01(+4.73%)
Jul 11, 2024 0.1696 0.1776 0.1400 0.1776 38,537 +0.05(+40.51%)
Jul 10, 2024 0.1388 0.1388 0.1152 0.1264 2,100 +0.01(+7.39%)
Jul 09, 2024 0.1200 0.1296 0.0950 0.1177 166,868 -0.00(-1.92%)
Jul 08, 2024 0.1341 0.1349 0.1200 0.1200 78,018 -0.02(-13.04%)
Jul 05, 2024 0.1439 0.1473 0.1320 0.1380 52,612 -0.03(-17.81%)
Jul 03, 2024 0.1604 0.1679 0.1604 0.1679 370 +0.01(+6.06%)
Jul 02, 2024 0.1660 0.1660 0.1583 0.1583 682 -0.02(-8.71%)
Jul 01, 2024 0.1894 0.1894 0.1734 0.1734 1,205 -0.01(-4.25%)
Jun 28, 2024 0.1938 0.1971 0.1567 0.1811 6,163 -0.03(-16.12%)
Jun 27, 2024 0.2000 0.2159 0.2000 0.2159 3,985 +0.01(+4.60%)
Jun 26, 2024 0.2253 0.2253 0.2064 0.2064 8,013 -0.02(-6.94%)
Jun 25, 2024 0.2050 0.2457 0.2050 0.2218 9,264 +0.01(+5.62%)
Jun 24, 2024 0.2143 0.2173 0.2021 0.2100 13,188 -0.03(-11.84%)
Jun 21, 2024 0.2454 0.2454 0.2353 0.2382 32,885 -0.11(-31.73%)
Jun 20, 2024 0.3400 0.3630 0.3250 0.3489 93,086 +0.16(+86.78%)
Jun 18, 2024 0.2000 0.2000 0.1812 0.1868 13,858 -0.00(-1.79%)
Jun 17, 2024 0.1946 0.1946 0.1682 0.1902 16,094 +0.05(+35.86%)
Jun 14, 2024 0.1403 0.1403 0.1400 0.1400 874 +0.01(+7.78%)
Jun 13, 2024 0.1500 0.1500 0.1289 0.1299 43,201 -0.01(-7.28%)
Jun 12, 2024 0.1426 0.1485 0.1250 0.1401 50,463 -0.03(-18.74%)
Jun 11, 2024 0.1800 0.1860 0.1700 0.1724 84,525 -0.06(-25.69%)
Jun 07, 2024 0.2320 157 +0.01(+6.67%)
Jun 06, 2024 0.2400 0.2411 0.2175 0.2175 25,640 -0.00(-0.37%)
Jun 05, 2024 0.2150 0.2183 0.1989 0.2183 19,250 -0.01(-5.09%)
Jun 04, 2024 0.2741 0.2741 0.2200 0.2300 78,706 -0.08(-25.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.