Atossa Therapeutics Inc NASDAQ:ATOS Historical Prices

Below are the 2879 trading days of historical prices for ATOS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2879	NASDAQ	ATOS	Fri, Apr 19, 2024	1.43	1.43	1.33	1.37
2878	NASDAQ	ATOS	Thu, Apr 18, 2024	1.31	1.48	1.24	1.42
2877	NASDAQ	ATOS	Wed, Apr 17, 2024	1.54	1.62	1.35	1.35
2876	NASDAQ	ATOS	Tue, Apr 16, 2024	1.67	1.69	1.53	1.54
2875	NASDAQ	ATOS	Mon, Apr 15, 2024	1.63	1.73	1.63	1.71
2874	NASDAQ	ATOS	Fri, Apr 12, 2024	1.83	1.83	1.60	1.66
2873	NASDAQ	ATOS	Thu, Apr 11, 2024	1.77	1.84	1.74	1.77
2872	NASDAQ	ATOS	Wed, Apr 10, 2024	1.79	1.82	1.72	1.75
2871	NASDAQ	ATOS	Tue, Apr 9, 2024	1.76	1.97	1.70	1.84
2870	NASDAQ	ATOS	Mon, Apr 8, 2024	1.85	1.91	1.63	1.75
2869	NASDAQ	ATOS	Fri, Apr 5, 2024	2.17	2.31	1.60	1.87
2868	NASDAQ	ATOS	Thu, Apr 4, 2024	2.04	2.27	2.03	2.10
2867	NASDAQ	ATOS	Wed, Apr 3, 2024	1.84	2.07	1.81	2.03
2866	NASDAQ	ATOS	Tue, Apr 2, 2024	2.00	2.04	1.82	1.84
2865	NASDAQ	ATOS	Mon, Apr 1, 2024	1.84	2.11	1.78	2.00
2864	NASDAQ	ATOS	Thu, Mar 28, 2024	1.85	1.91	1.76	1.80
2863	NASDAQ	ATOS	Wed, Mar 27, 2024	1.82	1.87	1.70	1.83
2862	NASDAQ	ATOS	Tue, Mar 26, 2024	1.92	1.94	1.72	1.80
2861	NASDAQ	ATOS	Mon, Mar 25, 2024	1.65	1.89	1.61	1.89
2860	NASDAQ	ATOS	Fri, Mar 22, 2024	1.70	1.70	1.57	1.67
2859	NASDAQ	ATOS	Thu, Mar 21, 2024	1.65	1.70	1.57	1.68
2858	NASDAQ	ATOS	Wed, Mar 20, 2024	1.62	1.73	1.53	1.63
2857	NASDAQ	ATOS	Tue, Mar 19, 2024	1.31	1.57	1.29	1.55
2856	NASDAQ	ATOS	Mon, Mar 18, 2024	1.29	1.34	1.24	1.29
2855	NASDAQ	ATOS	Fri, Mar 15, 2024	1.17	1.30	1.15	1.29
2854	NASDAQ	ATOS	Thu, Mar 14, 2024	1.26	1.27	1.10	1.20
2853	NASDAQ	ATOS	Wed, Mar 13, 2024	1.32	1.32	1.12	1.26
2852	NASDAQ	ATOS	Tue, Mar 12, 2024	1.23	1.33	1.21	1.31
2851	NASDAQ	ATOS	Mon, Mar 11, 2024	1.12	1.25	1.10	1.20
2850	NASDAQ	ATOS	Fri, Mar 8, 2024	1.10	1.17	1.08	1.09
2849	NASDAQ	ATOS	Thu, Mar 7, 2024	1.19	1.25	1.08	1.10
2848	NASDAQ	ATOS	Wed, Mar 6, 2024	1.04	1.20	1.02	1.15
2847	NASDAQ	ATOS	Tue, Mar 5, 2024	1.01	1.03	0.99	1.02
2846	NASDAQ	ATOS	Mon, Mar 4, 2024	0.99	1.04	0.99	1.02
2845	NASDAQ	ATOS	Fri, Mar 1, 2024	0.98	1.02	0.98	1.00
2844	NASDAQ	ATOS	Thu, Feb 29, 2024	1.00	1.02	0.97	0.98
2843	NASDAQ	ATOS	Wed, Feb 28, 2024	1.01	1.04	1.00	1.00
2842	NASDAQ	ATOS	Tue, Feb 27, 2024	0.99	1.03	0.96	1.03
2841	NASDAQ	ATOS	Mon, Feb 26, 2024	0.97	1.00	0.96	0.98
2840	NASDAQ	ATOS	Fri, Feb 23, 2024	1.00	1.02	0.97	0.98
2839	NASDAQ	ATOS	Thu, Feb 22, 2024	1.01	1.05	1.00	1.02
2838	NASDAQ	ATOS	Wed, Feb 21, 2024	1.00	1.02	0.95	1.01
2837	NASDAQ	ATOS	Tue, Feb 20, 2024	1.00	1.03	0.99	1.02
2836	NASDAQ	ATOS	Fri, Feb 16, 2024	1.00	1.02	0.97	1.01
2835	NASDAQ	ATOS	Thu, Feb 15, 2024	1.04	1.05	0.99	1.01
2834	NASDAQ	ATOS	Wed, Feb 14, 2024	0.98	1.03	0.98	1.03
2833	NASDAQ	ATOS	Tue, Feb 13, 2024	1.01	1.02	0.95	0.97
2832	NASDAQ	ATOS	Mon, Feb 12, 2024	0.96	1.05	0.95	0.99
2831	NASDAQ	ATOS	Fri, Feb 9, 2024	0.94	0.94	0.90	0.94
2830	NASDAQ	ATOS	Thu, Feb 8, 2024	0.94	0.98	0.93	0.94
2829	NASDAQ	ATOS	Wed, Feb 7, 2024	0.91	0.95	0.90	0.95
2828	NASDAQ	ATOS	Tue, Feb 6, 2024	0.84	0.90	0.84	0.90
2827	NASDAQ	ATOS	Mon, Feb 5, 2024	0.85	0.85	0.83	0.84
2826	NASDAQ	ATOS	Fri, Feb 2, 2024	0.84	0.86	0.83	0.85
2825	NASDAQ	ATOS	Thu, Feb 1, 2024	0.85	0.86	0.83	0.84
2824	NASDAQ	ATOS	Wed, Jan 31, 2024	0.84	0.87	0.84	0.85
2823	NASDAQ	ATOS	Tue, Jan 30, 2024	0.86	0.88	0.85	0.85
2822	NASDAQ	ATOS	Mon, Jan 29, 2024	0.82	0.88	0.82	0.87
2821	NASDAQ	ATOS	Fri, Jan 26, 2024	0.83	0.83	0.80	0.82
2820	NASDAQ	ATOS	Thu, Jan 25, 2024	0.81	0.83	0.77	0.80
2819	NASDAQ	ATOS	Wed, Jan 24, 2024	0.83	0.85	0.80	0.81
2818	NASDAQ	ATOS	Tue, Jan 23, 2024	0.82	0.86	0.81	0.82
2817	NASDAQ	ATOS	Mon, Jan 22, 2024	0.83	0.84	0.81	0.82
2816	NASDAQ	ATOS	Fri, Jan 19, 2024	0.82	0.84	0.80	0.82
2815	NASDAQ	ATOS	Thu, Jan 18, 2024	0.84	0.86	0.81	0.82
2814	NASDAQ	ATOS	Wed, Jan 17, 2024	0.84	0.86	0.81	0.82
2813	NASDAQ	ATOS	Tue, Jan 16, 2024	0.90	0.93	0.86	0.86
2812	NASDAQ	ATOS	Fri, Jan 12, 2024	0.91	0.93	0.89	0.91
2811	NASDAQ	ATOS	Thu, Jan 11, 2024	0.92	0.92	0.89	0.90
2810	NASDAQ	ATOS	Wed, Jan 10, 2024	0.92	0.92	0.88	0.91
2809	NASDAQ	ATOS	Tue, Jan 9, 2024	0.95	0.95	0.90	0.91
2808	NASDAQ	ATOS	Mon, Jan 8, 2024	0.91	0.98	0.91	0.95
2807	NASDAQ	ATOS	Fri, Jan 5, 2024	0.91	0.96	0.88	0.93
2806	NASDAQ	ATOS	Thu, Jan 4, 2024	0.96	0.96	0.91	0.91
2805	NASDAQ	ATOS	Wed, Jan 3, 2024	0.92	0.96	0.90	0.93
2804	NASDAQ	ATOS	Tue, Jan 2, 2024	0.90	0.99	0.90	0.94
2803	NASDAQ	ATOS	Fri, Dec 29, 2023	1.05	1.05	0.87	0.88
2802	NASDAQ	ATOS	Thu, Dec 28, 2023	0.95	1.10	0.95	0.98
2801	NASDAQ	ATOS	Wed, Dec 27, 2023	0.83	0.91	0.83	0.90
2800	NASDAQ	ATOS	Tue, Dec 26, 2023	0.77	0.85	0.77	0.84
2799	NASDAQ	ATOS	Fri, Dec 22, 2023	0.73	0.80	0.73	0.78
2798	NASDAQ	ATOS	Thu, Dec 21, 2023	0.72	0.74	0.72	0.74
2797	NASDAQ	ATOS	Wed, Dec 20, 2023	0.73	0.73	0.71	0.73
2796	NASDAQ	ATOS	Tue, Dec 19, 2023	0.73	0.73	0.70	0.72
2795	NASDAQ	ATOS	Mon, Dec 18, 2023	0.72	0.74	0.72	0.72
2794	NASDAQ	ATOS	Fri, Dec 15, 2023	0.74	0.75	0.72	0.74
2793	NASDAQ	ATOS	Thu, Dec 14, 2023	0.76	0.76	0.72	0.73
2792	NASDAQ	ATOS	Wed, Dec 13, 2023	0.70	0.75	0.70	0.74
2791	NASDAQ	ATOS	Tue, Dec 12, 2023	0.74	0.74	0.70	0.70
2790	NASDAQ	ATOS	Mon, Dec 11, 2023	0.76	0.77	0.73	0.73
2789	NASDAQ	ATOS	Fri, Dec 8, 2023	0.74	0.77	0.72	0.75
2788	NASDAQ	ATOS	Thu, Dec 7, 2023	0.75	0.76	0.73	0.74
2787	NASDAQ	ATOS	Wed, Dec 6, 2023	0.77	0.77	0.73	0.74
2786	NASDAQ	ATOS	Tue, Dec 5, 2023	0.73	0.76	0.71	0.76
2785	NASDAQ	ATOS	Mon, Dec 4, 2023	0.76	0.77	0.71	0.74
2784	NASDAQ	ATOS	Fri, Dec 1, 2023	0.73	0.77	0.72	0.76
2783	NASDAQ	ATOS	Thu, Nov 30, 2023	0.74	0.76	0.73	0.74
2782	NASDAQ	ATOS	Wed, Nov 29, 2023	0.76	0.78	0.73	0.73
2781	NASDAQ	ATOS	Tue, Nov 28, 2023	0.82	0.83	0.76	0.78
2780	NASDAQ	ATOS	Mon, Nov 27, 2023	0.78	0.83	0.78	0.81
2779	NASDAQ	ATOS	Fri, Nov 24, 2023	0.76	0.80	0.76	0.79
2778	NASDAQ	ATOS	Wed, Nov 22, 2023	0.77	0.79	0.76	0.77
2777	NASDAQ	ATOS	Tue, Nov 21, 2023	0.74	0.79	0.71	0.77
2776	NASDAQ	ATOS	Mon, Nov 20, 2023	0.68	0.74	0.67	0.74
2775	NASDAQ	ATOS	Fri, Nov 17, 2023	0.68	0.68	0.65	0.68
2774	NASDAQ	ATOS	Thu, Nov 16, 2023	0.65	0.69	0.65	0.68
2773	NASDAQ	ATOS	Wed, Nov 15, 2023	0.63	0.66	0.63	0.65
2772	NASDAQ	ATOS	Tue, Nov 14, 2023	0.64	0.67	0.64	0.64
2771	NASDAQ	ATOS	Mon, Nov 13, 2023	0.65	0.67	0.62	0.63
2770	NASDAQ	ATOS	Fri, Nov 10, 2023	0.65	0.68	0.63	0.64
2769	NASDAQ	ATOS	Thu, Nov 9, 2023	0.71	0.72	0.66	0.66
2768	NASDAQ	ATOS	Wed, Nov 8, 2023	0.75	0.75	0.69	0.71
2767	NASDAQ	ATOS	Tue, Nov 7, 2023	0.68	0.78	0.68	0.74
2766	NASDAQ	ATOS	Mon, Nov 6, 2023	0.68	0.71	0.68	0.68
2765	NASDAQ	ATOS	Fri, Nov 3, 2023	0.69	0.74	0.69	0.70
2764	NASDAQ	ATOS	Thu, Nov 2, 2023	0.69	0.72	0.65	0.70
2763	NASDAQ	ATOS	Wed, Nov 1, 2023	0.67	0.69	0.66	0.68
2762	NASDAQ	ATOS	Tue, Oct 31, 2023	0.67	0.68	0.65	0.67
2761	NASDAQ	ATOS	Mon, Oct 30, 2023	0.65	0.68	0.65	0.65
2760	NASDAQ	ATOS	Fri, Oct 27, 2023	0.67	0.68	0.66	0.67
2759	NASDAQ	ATOS	Thu, Oct 26, 2023	0.66	0.68	0.64	0.67
2758	NASDAQ	ATOS	Wed, Oct 25, 2023	0.66	0.68	0.65	0.66
2757	NASDAQ	ATOS	Tue, Oct 24, 2023	0.65	0.67	0.64	0.65
2756	NASDAQ	ATOS	Mon, Oct 23, 2023	0.65	0.68	0.65	0.66
2755	NASDAQ	ATOS	Fri, Oct 20, 2023	0.67	0.68	0.66	0.66
2754	NASDAQ	ATOS	Thu, Oct 19, 2023	0.67	0.70	0.65	0.66
2753	NASDAQ	ATOS	Wed, Oct 18, 2023	0.70	0.72	0.66	0.67
2752	NASDAQ	ATOS	Tue, Oct 17, 2023	0.68	0.72	0.68	0.68
2751	NASDAQ	ATOS	Mon, Oct 16, 2023	0.67	0.70	0.66	0.67
2750	NASDAQ	ATOS	Fri, Oct 13, 2023	0.69	0.70	0.66	0.66
2749	NASDAQ	ATOS	Thu, Oct 12, 2023	0.70	0.71	0.66	0.67
2748	NASDAQ	ATOS	Wed, Oct 11, 2023	0.73	0.73	0.68	0.70
2747	NASDAQ	ATOS	Tue, Oct 10, 2023	0.69	0.73	0.69	0.71
2746	NASDAQ	ATOS	Mon, Oct 9, 2023	0.70	0.74	0.68	0.69
2745	NASDAQ	ATOS	Fri, Oct 6, 2023	0.71	0.74	0.70	0.72
2744	NASDAQ	ATOS	Thu, Oct 5, 2023	0.70	0.75	0.70	0.72
2743	NASDAQ	ATOS	Wed, Oct 4, 2023	0.70	0.73	0.70	0.71
2742	NASDAQ	ATOS	Tue, Oct 3, 2023	0.71	0.73	0.69	0.71
2741	NASDAQ	ATOS	Mon, Oct 2, 2023	0.74	0.74	0.68	0.71
2740	NASDAQ	ATOS	Fri, Sep 29, 2023	0.78	0.78	0.73	0.74
2739	NASDAQ	ATOS	Thu, Sep 28, 2023	0.78	0.78	0.73	0.76
2738	NASDAQ	ATOS	Wed, Sep 27, 2023	0.76	0.78	0.66	0.77
2737	NASDAQ	ATOS	Tue, Sep 26, 2023	0.78	0.82	0.73	0.74
2736	NASDAQ	ATOS	Mon, Sep 25, 2023	0.81	0.82	0.76	0.77
2735	NASDAQ	ATOS	Fri, Sep 22, 2023	0.78	0.84	0.78	0.83
2734	NASDAQ	ATOS	Thu, Sep 21, 2023	0.77	0.79	0.77	0.79
2733	NASDAQ	ATOS	Wed, Sep 20, 2023	0.78	0.80	0.77	0.77
2732	NASDAQ	ATOS	Tue, Sep 19, 2023	0.78	0.81	0.76	0.79
2731	NASDAQ	ATOS	Mon, Sep 18, 2023	0.78	0.80	0.75	0.80
2730	NASDAQ	ATOS	Fri, Sep 15, 2023	0.78	0.80	0.77	0.79
2729	NASDAQ	ATOS	Thu, Sep 14, 2023	0.83	0.83	0.78	0.79
2728	NASDAQ	ATOS	Wed, Sep 13, 2023	0.83	0.84	0.78	0.80
2727	NASDAQ	ATOS	Tue, Sep 12, 2023	0.85	0.86	0.81	0.82
2726	NASDAQ	ATOS	Mon, Sep 11, 2023	0.90	0.90	0.90	0.90
2725	NASDAQ	ATOS	Fri, Sep 8, 2023	0.80	0.90	0.78	0.83
2724	NASDAQ	ATOS	Thu, Sep 7, 2023	0.77	0.79	0.73	0.74
2723	NASDAQ	ATOS	Wed, Sep 6, 2023	0.77	0.79	0.76	0.77
2722	NASDAQ	ATOS	Tue, Sep 5, 2023	0.81	0.81	0.76	0.77
2721	NASDAQ	ATOS	Fri, Sep 1, 2023	0.79	0.83	0.79	0.80
2720	NASDAQ	ATOS	Thu, Aug 31, 2023	0.84	0.84	0.77	0.79
2719	NASDAQ	ATOS	Wed, Aug 30, 2023	0.86	0.87	0.82	0.83
2718	NASDAQ	ATOS	Tue, Aug 29, 2023	0.85	0.88	0.85	0.87
2717	NASDAQ	ATOS	Mon, Aug 28, 2023	0.83	0.88	0.83	0.85
2716	NASDAQ	ATOS	Fri, Aug 25, 2023	0.87	0.87	0.84	0.85
2715	NASDAQ	ATOS	Thu, Aug 24, 2023	0.91	0.91	0.85	0.87
2714	NASDAQ	ATOS	Wed, Aug 23, 2023	0.93	0.96	0.90	0.90
2713	NASDAQ	ATOS	Tue, Aug 22, 2023	0.93	0.97	0.92	0.92
2712	NASDAQ	ATOS	Mon, Aug 21, 2023	0.90	0.94	0.90	0.92
2711	NASDAQ	ATOS	Fri, Aug 18, 2023	0.89	0.92	0.86	0.89
2710	NASDAQ	ATOS	Thu, Aug 17, 2023	0.88	0.93	0.88	0.88
2709	NASDAQ	ATOS	Wed, Aug 16, 2023	0.90	0.94	0.88	0.89
2708	NASDAQ	ATOS	Tue, Aug 15, 2023	0.95	0.97	0.86	0.88
2707	NASDAQ	ATOS	Mon, Aug 14, 2023	1.04	1.05	0.94	0.96
2706	NASDAQ	ATOS	Fri, Aug 11, 2023	1.04	1.08	1.01	1.05
2705	NASDAQ	ATOS	Thu, Aug 10, 2023	1.03	1.06	1.01	1.03
2704	NASDAQ	ATOS	Wed, Aug 9, 2023	1.08	1.10	1.02	1.03
2703	NASDAQ	ATOS	Tue, Aug 8, 2023	1.05	1.10	1.04	1.07
2702	NASDAQ	ATOS	Mon, Aug 7, 2023	1.05	1.06	1.01	1.04
2701	NASDAQ	ATOS	Fri, Aug 4, 2023	1.11	1.11	1.05	1.06
2700	NASDAQ	ATOS	Thu, Aug 3, 2023	1.09	1.12	1.06	1.08
2699	NASDAQ	ATOS	Wed, Aug 2, 2023	1.09	1.12	1.05	1.08
2698	NASDAQ	ATOS	Tue, Aug 1, 2023	1.08	1.14	1.08	1.10
2697	NASDAQ	ATOS	Mon, Jul 31, 2023	1.08	1.14	1.08	1.10
2696	NASDAQ	ATOS	Fri, Jul 28, 2023	1.05	1.14	1.02	1.11
2695	NASDAQ	ATOS	Thu, Jul 27, 2023	1.08	1.09	1.03	1.04
2694	NASDAQ	ATOS	Wed, Jul 26, 2023	1.05	1.09	1.05	1.08
2693	NASDAQ	ATOS	Tue, Jul 25, 2023	1.12	1.13	1.05	1.05
2692	NASDAQ	ATOS	Mon, Jul 24, 2023	1.13	1.20	1.09	1.09
2691	NASDAQ	ATOS	Fri, Jul 21, 2023	1.15	1.16	1.08	1.13
2690	NASDAQ	ATOS	Thu, Jul 20, 2023	1.12	1.15	1.08	1.14
2689	NASDAQ	ATOS	Wed, Jul 19, 2023	1.14	1.16	1.06	1.07
2688	NASDAQ	ATOS	Tue, Jul 18, 2023	1.19	1.22	1.11	1.14
2687	NASDAQ	ATOS	Mon, Jul 17, 2023	1.22	1.24	1.20	1.20
2686	NASDAQ	ATOS	Fri, Jul 14, 2023	1.20	1.26	1.19	1.24
2685	NASDAQ	ATOS	Thu, Jul 13, 2023	1.38	1.38	1.20	1.21
2684	NASDAQ	ATOS	Wed, Jul 12, 2023	1.30	1.38	1.29	1.35
2683	NASDAQ	ATOS	Tue, Jul 11, 2023	1.20	1.29	1.19	1.27
2682	NASDAQ	ATOS	Mon, Jul 10, 2023	1.19	1.22	1.15	1.20
2681	NASDAQ	ATOS	Fri, Jul 7, 2023	1.23	1.23	1.18	1.19
2680	NASDAQ	ATOS	Thu, Jul 6, 2023	1.21	1.23	1.16	1.23
2679	NASDAQ	ATOS	Wed, Jul 5, 2023	1.30	1.32	1.18	1.20
2678	NASDAQ	ATOS	Mon, Jul 3, 2023	1.26	1.30	1.24	1.30
2677	NASDAQ	ATOS	Fri, Jun 30, 2023	1.37	1.39	1.09	1.26
2676	NASDAQ	ATOS	Thu, Jun 29, 2023	1.19	1.34	1.15	1.28
2675	NASDAQ	ATOS	Wed, Jun 28, 2023	0.98	1.22	0.97	1.17
2674	NASDAQ	ATOS	Tue, Jun 27, 2023	0.95	0.98	0.88	0.96
2673	NASDAQ	ATOS	Mon, Jun 26, 2023	0.93	0.93	0.87	0.88
2672	NASDAQ	ATOS	Fri, Jun 23, 2023	0.94	0.94	0.89	0.89
2671	NASDAQ	ATOS	Thu, Jun 22, 2023	0.91	0.94	0.90	0.91
2670	NASDAQ	ATOS	Wed, Jun 21, 2023	0.96	0.99	0.90	0.92
2669	NASDAQ	ATOS	Tue, Jun 20, 2023	0.90	0.99	0.87	0.96
2668	NASDAQ	ATOS	Fri, Jun 16, 2023	0.87	0.91	0.87	0.87
2667	NASDAQ	ATOS	Thu, Jun 15, 2023	0.91	0.92	0.85	0.90
2666	NASDAQ	ATOS	Wed, Jun 14, 2023	0.91	0.97	0.90	0.90
2665	NASDAQ	ATOS	Tue, Jun 13, 2023	0.92	0.97	0.90	0.93
2664	NASDAQ	ATOS	Mon, Jun 12, 2023	0.89	0.94	0.89	0.92
2663	NASDAQ	ATOS	Fri, Jun 9, 2023	0.99	0.99	0.88	0.88
2662	NASDAQ	ATOS	Thu, Jun 8, 2023	0.98	0.99	0.96	0.97
2661	NASDAQ	ATOS	Wed, Jun 7, 2023	0.97	0.97	0.94	0.96
2660	NASDAQ	ATOS	Tue, Jun 6, 2023	0.94	0.97	0.91	0.95
2659	NASDAQ	ATOS	Mon, Jun 5, 2023	0.93	0.99	0.91	0.92
2658	NASDAQ	ATOS	Fri, Jun 2, 2023	0.92	0.95	0.89	0.94
2657	NASDAQ	ATOS	Thu, Jun 1, 2023	0.90	0.95	0.89	0.92
2656	NASDAQ	ATOS	Wed, May 31, 2023	0.96	0.96	0.86	0.93
2655	NASDAQ	ATOS	Tue, May 30, 2023	0.84	0.95	0.79	0.92
2654	NASDAQ	ATOS	Fri, May 26, 2023	1.00	1.02	0.85	0.87
2653	NASDAQ	ATOS	Thu, May 25, 2023	0.89	1.02	0.87	0.97
2652	NASDAQ	ATOS	Wed, May 24, 2023	0.84	0.89	0.80	0.87
2651	NASDAQ	ATOS	Tue, May 23, 2023	0.73	0.88	0.73	0.84
2650	NASDAQ	ATOS	Mon, May 22, 2023	0.73	0.74	0.72	0.73
2649	NASDAQ	ATOS	Fri, May 19, 2023	0.71	0.73	0.71	0.73
2648	NASDAQ	ATOS	Thu, May 18, 2023	0.70	0.72	0.70	0.71
2647	NASDAQ	ATOS	Wed, May 17, 2023	0.71	0.71	0.70	0.71
2646	NASDAQ	ATOS	Tue, May 16, 2023	0.70	0.71	0.70	0.71
2645	NASDAQ	ATOS	Mon, May 15, 2023	0.69	0.71	0.69	0.71
2644	NASDAQ	ATOS	Fri, May 12, 2023	0.68	0.71	0.68	0.70
2643	NASDAQ	ATOS	Thu, May 11, 2023	0.69	0.70	0.68	0.68
2642	NASDAQ	ATOS	Wed, May 10, 2023	0.72	0.72	0.68	0.68
2641	NASDAQ	ATOS	Tue, May 9, 2023	0.69	0.75	0.68	0.72
2640	NASDAQ	ATOS	Mon, May 8, 2023	0.72	0.72	0.67	0.70
2639	NASDAQ	ATOS	Fri, May 5, 2023	0.69	0.70	0.66	0.69
2638	NASDAQ	ATOS	Thu, May 4, 2023	0.65	0.68	0.62	0.68
2637	NASDAQ	ATOS	Wed, May 3, 2023	0.65	0.70	0.63	0.66
2636	NASDAQ	ATOS	Tue, May 2, 2023	0.64	0.64	0.60	0.64
2635	NASDAQ	ATOS	Mon, May 1, 2023	0.65	0.65	0.60	0.60
2634	NASDAQ	ATOS	Fri, Apr 28, 2023	0.63	0.65	0.63	0.64
2633	NASDAQ	ATOS	Thu, Apr 27, 2023	0.61	0.65	0.59	0.63
2632	NASDAQ	ATOS	Wed, Apr 26, 2023	0.62	0.65	0.60	0.60
2631	NASDAQ	ATOS	Tue, Apr 25, 2023	0.67	0.67	0.62	0.63
2630	NASDAQ	ATOS	Mon, Apr 24, 2023	0.69	0.72	0.66	0.67
2629	NASDAQ	ATOS	Fri, Apr 21, 2023	0.72	0.72	0.69	0.70
2628	NASDAQ	ATOS	Thu, Apr 20, 2023	0.73	0.75	0.72	0.72
2627	NASDAQ	ATOS	Wed, Apr 19, 2023	0.76	0.76	0.73	0.74
2626	NASDAQ	ATOS	Tue, Apr 18, 2023	0.74	0.76	0.73	0.75
2625	NASDAQ	ATOS	Mon, Apr 17, 2023	0.75	0.76	0.72	0.74
2624	NASDAQ	ATOS	Fri, Apr 14, 2023	0.74	0.77	0.73	0.74
2623	NASDAQ	ATOS	Thu, Apr 13, 2023	0.72	0.75	0.71	0.74
2622	NASDAQ	ATOS	Wed, Apr 12, 2023	0.75	0.75	0.71	0.72
2621	NASDAQ	ATOS	Tue, Apr 11, 2023	0.69	0.74	0.69	0.74
2620	NASDAQ	ATOS	Mon, Apr 10, 2023	0.71	0.73	0.69	0.71
2619	NASDAQ	ATOS	Thu, Apr 6, 2023	0.71	0.73	0.70	0.72
2618	NASDAQ	ATOS	Wed, Apr 5, 2023	0.75	0.75	0.69	0.71
2617	NASDAQ	ATOS	Tue, Apr 4, 2023	0.73	0.75	0.71	0.72
2616	NASDAQ	ATOS	Mon, Apr 3, 2023	0.71	0.75	0.71	0.75
2615	NASDAQ	ATOS	Fri, Mar 31, 2023	0.70	0.73	0.69	0.72
2614	NASDAQ	ATOS	Thu, Mar 30, 2023	0.72	0.74	0.68	0.71
2613	NASDAQ	ATOS	Wed, Mar 29, 2023	0.70	0.71	0.66	0.69
2612	NASDAQ	ATOS	Tue, Mar 28, 2023	0.66	0.70	0.65	0.68
2611	NASDAQ	ATOS	Mon, Mar 27, 2023	0.70	0.71	0.66	0.66
2610	NASDAQ	ATOS	Fri, Mar 24, 2023	0.71	0.71	0.67	0.70
2609	NASDAQ	ATOS	Thu, Mar 23, 2023	0.72	0.73	0.67	0.68
2608	NASDAQ	ATOS	Wed, Mar 22, 2023	0.67	0.74	0.66	0.72
2607	NASDAQ	ATOS	Tue, Mar 21, 2023	0.69	0.69	0.65	0.67
2606	NASDAQ	ATOS	Mon, Mar 20, 2023	0.68	0.70	0.66	0.66
2605	NASDAQ	ATOS	Fri, Mar 17, 2023	0.66	0.69	0.65	0.69
2604	NASDAQ	ATOS	Thu, Mar 16, 2023	0.66	0.68	0.66	0.68
2603	NASDAQ	ATOS	Wed, Mar 15, 2023	0.67	0.67	0.65	0.65
2602	NASDAQ	ATOS	Tue, Mar 14, 2023	0.65	0.68	0.65	0.67
2601	NASDAQ	ATOS	Mon, Mar 13, 2023	0.67	0.67	0.64	0.65
2600	NASDAQ	ATOS	Fri, Mar 10, 2023	0.70	0.71	0.66	0.67
2599	NASDAQ	ATOS	Thu, Mar 9, 2023	0.70	0.72	0.70	0.71
2598	NASDAQ	ATOS	Wed, Mar 8, 2023	0.72	0.72	0.70	0.71
2597	NASDAQ	ATOS	Tue, Mar 7, 2023	0.73	0.73	0.71	0.72
2596	NASDAQ	ATOS	Mon, Mar 6, 2023	0.72	0.73	0.70	0.72
2595	NASDAQ	ATOS	Fri, Mar 3, 2023	0.72	0.75	0.69	0.72
2594	NASDAQ	ATOS	Thu, Mar 2, 2023	0.73	0.74	0.72	0.72
2593	NASDAQ	ATOS	Wed, Mar 1, 2023	0.73	0.76	0.73	0.73
2592	NASDAQ	ATOS	Tue, Feb 28, 2023	0.76	0.76	0.73	0.74
2591	NASDAQ	ATOS	Mon, Feb 27, 2023	0.75	0.77	0.73	0.76
2590	NASDAQ	ATOS	Fri, Feb 24, 2023	0.75	0.77	0.73	0.75
2589	NASDAQ	ATOS	Thu, Feb 23, 2023	0.72	0.77	0.72	0.74
2588	NASDAQ	ATOS	Wed, Feb 22, 2023	0.75	0.77	0.72	0.72
2587	NASDAQ	ATOS	Tue, Feb 21, 2023	0.80	0.80	0.74	0.75
2586	NASDAQ	ATOS	Fri, Feb 17, 2023	0.82	0.82	0.78	0.80
2585	NASDAQ	ATOS	Thu, Feb 16, 2023	0.77	0.84	0.77	0.81
2584	NASDAQ	ATOS	Wed, Feb 15, 2023	0.78	0.79	0.75	0.77
2583	NASDAQ	ATOS	Tue, Feb 14, 2023	0.79	0.81	0.76	0.78
2582	NASDAQ	ATOS	Mon, Feb 13, 2023	0.73	0.82	0.71	0.80
2581	NASDAQ	ATOS	Fri, Feb 10, 2023	0.76	0.76	0.72	0.73
2580	NASDAQ	ATOS	Thu, Feb 9, 2023	0.78	0.80	0.74	0.76
2579	NASDAQ	ATOS	Wed, Feb 8, 2023	0.80	0.82	0.76	0.77
2578	NASDAQ	ATOS	Tue, Feb 7, 2023	0.82	0.84	0.81	0.83
2577	NASDAQ	ATOS	Mon, Feb 6, 2023	0.83	0.85	0.81	0.82
2576	NASDAQ	ATOS	Fri, Feb 3, 2023	0.81	0.87	0.81	0.83
2575	NASDAQ	ATOS	Thu, Feb 2, 2023	0.81	0.85	0.81	0.83
2574	NASDAQ	ATOS	Wed, Feb 1, 2023	0.82	0.82	0.78	0.80
2573	NASDAQ	ATOS	Tue, Jan 31, 2023	0.83	0.85	0.78	0.80
2572	NASDAQ	ATOS	Mon, Jan 30, 2023	0.83	0.84	0.80	0.80
2571	NASDAQ	ATOS	Fri, Jan 27, 2023	0.82	0.84	0.79	0.82
2570	NASDAQ	ATOS	Thu, Jan 26, 2023	0.85	0.85	0.80	0.81
2569	NASDAQ	ATOS	Wed, Jan 25, 2023	0.75	0.85	0.72	0.84
2568	NASDAQ	ATOS	Tue, Jan 24, 2023	0.80	0.80	0.75	0.76
2567	NASDAQ	ATOS	Mon, Jan 23, 2023	0.81	0.82	0.75	0.78
2566	NASDAQ	ATOS	Fri, Jan 20, 2023	0.83	0.87	0.80	0.81
2565	NASDAQ	ATOS	Thu, Jan 19, 2023	0.86	0.91	0.78	0.84
2564	NASDAQ	ATOS	Wed, Jan 18, 2023	0.92	1.00	0.90	0.91
2563	NASDAQ	ATOS	Tue, Jan 17, 2023	0.85	0.94	0.84	0.91
2562	NASDAQ	ATOS	Fri, Jan 13, 2023	0.77	0.89	0.75	0.85
2561	NASDAQ	ATOS	Thu, Jan 12, 2023	0.72	0.78	0.70	0.75
2560	NASDAQ	ATOS	Wed, Jan 11, 2023	0.67	0.72	0.66	0.72
2559	NASDAQ	ATOS	Tue, Jan 10, 2023	0.70	0.72	0.67	0.67
2558	NASDAQ	ATOS	Mon, Jan 9, 2023	0.71	0.74	0.70	0.70
2557	NASDAQ	ATOS	Fri, Jan 6, 2023	0.72	0.73	0.68	0.72
2556	NASDAQ	ATOS	Thu, Jan 5, 2023	0.63	0.72	0.59	0.71
2555	NASDAQ	ATOS	Wed, Jan 4, 2023	0.62	0.63	0.61	0.62
2554	NASDAQ	ATOS	Tue, Jan 3, 2023	0.56	0.63	0.55	0.59
2553	NASDAQ	ATOS	Fri, Dec 30, 2022	0.51	0.55	0.50	0.53
2552	NASDAQ	ATOS	Thu, Dec 29, 2022	0.50	0.55	0.50	0.52
2551	NASDAQ	ATOS	Wed, Dec 28, 2022	0.51	0.52	0.50	0.50
2550	NASDAQ	ATOS	Tue, Dec 27, 2022	0.58	0.58	0.51	0.52
2549	NASDAQ	ATOS	Fri, Dec 23, 2022	0.56	0.60	0.55	0.58
2548	NASDAQ	ATOS	Thu, Dec 22, 2022	0.57	0.59	0.55	0.56
2547	NASDAQ	ATOS	Wed, Dec 21, 2022	0.59	0.61	0.57	0.57
2546	NASDAQ	ATOS	Tue, Dec 20, 2022	0.58	0.60	0.56	0.59
2545	NASDAQ	ATOS	Mon, Dec 19, 2022	0.58	0.58	0.54	0.57
2544	NASDAQ	ATOS	Fri, Dec 16, 2022	0.58	0.60	0.57	0.58
2543	NASDAQ	ATOS	Thu, Dec 15, 2022	0.61	0.61	0.58	0.59
2542	NASDAQ	ATOS	Wed, Dec 14, 2022	0.63	0.65	0.61	0.61
2541	NASDAQ	ATOS	Tue, Dec 13, 2022	0.67	0.68	0.63	0.63
2540	NASDAQ	ATOS	Mon, Dec 12, 2022	0.66	0.70	0.64	0.67
2539	NASDAQ	ATOS	Fri, Dec 9, 2022	0.68	0.70	0.66	0.67
2538	NASDAQ	ATOS	Thu, Dec 8, 2022	0.68	0.68	0.65	0.67
2537	NASDAQ	ATOS	Wed, Dec 7, 2022	0.70	0.71	0.63	0.67
2536	NASDAQ	ATOS	Tue, Dec 6, 2022	0.72	0.76	0.67	0.71
2535	NASDAQ	ATOS	Mon, Dec 5, 2022	0.77	0.77	0.73	0.73
2534	NASDAQ	ATOS	Fri, Dec 2, 2022	0.76	0.77	0.75	0.77
2533	NASDAQ	ATOS	Thu, Dec 1, 2022	0.75	0.78	0.75	0.77
2532	NASDAQ	ATOS	Wed, Nov 30, 2022	0.76	0.77	0.75	0.75
2531	NASDAQ	ATOS	Tue, Nov 29, 2022	0.78	0.80	0.76	0.76
2530	NASDAQ	ATOS	Mon, Nov 28, 2022	0.77	0.81	0.76	0.77
2529	NASDAQ	ATOS	Fri, Nov 25, 2022	0.77	0.82	0.76	0.82
2528	NASDAQ	ATOS	Wed, Nov 23, 2022	0.79	0.80	0.78	0.79
2527	NASDAQ	ATOS	Tue, Nov 22, 2022	0.78	0.80	0.76	0.78
2526	NASDAQ	ATOS	Mon, Nov 21, 2022	0.78	0.80	0.76	0.76
2525	NASDAQ	ATOS	Fri, Nov 18, 2022	0.81	0.81	0.78	0.80
2524	NASDAQ	ATOS	Thu, Nov 17, 2022	0.80	0.81	0.78	0.79
2523	NASDAQ	ATOS	Wed, Nov 16, 2022	0.84	0.84	0.79	0.80
2522	NASDAQ	ATOS	Tue, Nov 15, 2022	0.83	0.84	0.81	0.82
2521	NASDAQ	ATOS	Mon, Nov 14, 2022	0.82	0.85	0.81	0.81
2520	NASDAQ	ATOS	Fri, Nov 11, 2022	0.80	0.85	0.79	0.84
2519	NASDAQ	ATOS	Thu, Nov 10, 2022	0.82	0.84	0.81	0.82
2518	NASDAQ	ATOS	Wed, Nov 9, 2022	0.81	0.84	0.79	0.80
2517	NASDAQ	ATOS	Tue, Nov 8, 2022	0.88	0.88	0.81	0.81
2516	NASDAQ	ATOS	Mon, Nov 7, 2022	0.86	0.88	0.84	0.85
2515	NASDAQ	ATOS	Fri, Nov 4, 2022	0.84	0.89	0.83	0.86
2514	NASDAQ	ATOS	Thu, Nov 3, 2022	0.92	0.93	0.81	0.87
2513	NASDAQ	ATOS	Wed, Nov 2, 2022	0.92	0.95	0.90	0.92
2512	NASDAQ	ATOS	Tue, Nov 1, 2022	0.98	1.02	0.91	0.93
2511	NASDAQ	ATOS	Mon, Oct 31, 2022	1.01	1.01	0.97	0.99
2510	NASDAQ	ATOS	Fri, Oct 28, 2022	1.00	1.01	0.97	0.98
2509	NASDAQ	ATOS	Thu, Oct 27, 2022	1.02	1.06	0.98	1.01
2508	NASDAQ	ATOS	Wed, Oct 26, 2022	0.91	1.00	0.91	0.99
2507	NASDAQ	ATOS	Tue, Oct 25, 2022	0.90	0.93	0.89	0.91
2506	NASDAQ	ATOS	Mon, Oct 24, 2022	0.85	0.88	0.79	0.86
2505	NASDAQ	ATOS	Fri, Oct 21, 2022	0.80	0.83	0.79	0.82
2504	NASDAQ	ATOS	Thu, Oct 20, 2022	0.79	0.81	0.78	0.80
2503	NASDAQ	ATOS	Wed, Oct 19, 2022	0.81	0.81	0.77	0.78
2502	NASDAQ	ATOS	Tue, Oct 18, 2022	0.82	0.82	0.80	0.81
2501	NASDAQ	ATOS	Mon, Oct 17, 2022	0.81	0.83	0.81	0.81
2500	NASDAQ	ATOS	Fri, Oct 14, 2022	0.82	0.84	0.81	0.81
2499	NASDAQ	ATOS	Thu, Oct 13, 2022	0.81	0.84	0.80	0.82
2498	NASDAQ	ATOS	Wed, Oct 12, 2022	0.82	0.86	0.82	0.85
2497	NASDAQ	ATOS	Tue, Oct 11, 2022	0.82	0.87	0.80	0.81
2496	NASDAQ	ATOS	Mon, Oct 10, 2022	0.81	0.84	0.78	0.83
2495	NASDAQ	ATOS	Fri, Oct 7, 2022	0.86	0.86	0.81	0.81
2494	NASDAQ	ATOS	Thu, Oct 6, 2022	0.85	0.88	0.83	0.85
2493	NASDAQ	ATOS	Wed, Oct 5, 2022	0.84	0.88	0.84	0.85
2492	NASDAQ	ATOS	Tue, Oct 4, 2022	0.84	0.88	0.84	0.88
2491	NASDAQ	ATOS	Mon, Oct 3, 2022	0.85	0.87	0.81	0.83
2490	NASDAQ	ATOS	Fri, Sep 30, 2022	0.83	0.85	0.82	0.83
2489	NASDAQ	ATOS	Thu, Sep 29, 2022	0.88	0.88	0.81	0.83
2488	NASDAQ	ATOS	Wed, Sep 28, 2022	0.82	0.87	0.82	0.86
2487	NASDAQ	ATOS	Tue, Sep 27, 2022	0.82	0.83	0.81	0.82
2486	NASDAQ	ATOS	Mon, Sep 26, 2022	0.80	0.85	0.80	0.82
2485	NASDAQ	ATOS	Fri, Sep 23, 2022	0.83	0.84	0.81	0.82
2484	NASDAQ	ATOS	Thu, Sep 22, 2022	0.86	0.86	0.81	0.85
2483	NASDAQ	ATOS	Wed, Sep 21, 2022	0.87	0.89	0.82	0.86
2482	NASDAQ	ATOS	Tue, Sep 20, 2022	0.89	0.89	0.86	0.87
2481	NASDAQ	ATOS	Mon, Sep 19, 2022	0.92	0.93	0.89	0.89
2480	NASDAQ	ATOS	Fri, Sep 16, 2022	0.90	0.94	0.88	0.93
2479	NASDAQ	ATOS	Thu, Sep 15, 2022	0.91	0.94	0.90	0.92
2478	NASDAQ	ATOS	Wed, Sep 14, 2022	0.94	0.94	0.90	0.90
2477	NASDAQ	ATOS	Tue, Sep 13, 2022	0.93	0.95	0.91	0.93
2476	NASDAQ	ATOS	Mon, Sep 12, 2022	0.94	0.97	0.94	0.95
2475	NASDAQ	ATOS	Fri, Sep 9, 2022	0.99	1.00	0.93	0.95
2474	NASDAQ	ATOS	Thu, Sep 8, 2022	0.92	0.99	0.91	0.97
2473	NASDAQ	ATOS	Wed, Sep 7, 2022	0.90	0.93	0.89	0.91
2472	NASDAQ	ATOS	Tue, Sep 6, 2022	0.93	0.93	0.89	0.90
2471	NASDAQ	ATOS	Fri, Sep 2, 2022	0.92	0.94	0.90	0.91
2470	NASDAQ	ATOS	Thu, Sep 1, 2022	0.92	0.93	0.90	0.92
2469	NASDAQ	ATOS	Wed, Aug 31, 2022	0.93	0.95	0.91	0.92
2468	NASDAQ	ATOS	Tue, Aug 30, 2022	0.97	0.97	0.92	0.93
2467	NASDAQ	ATOS	Mon, Aug 29, 2022	0.94	0.96	0.93	0.94
2466	NASDAQ	ATOS	Fri, Aug 26, 2022	0.97	0.98	0.95	0.96
2465	NASDAQ	ATOS	Thu, Aug 25, 2022	0.97	1.00	0.95	0.96
2464	NASDAQ	ATOS	Wed, Aug 24, 2022	0.99	0.99	0.96	0.98
2463	NASDAQ	ATOS	Tue, Aug 23, 2022	1.02	1.02	0.96	0.97
2462	NASDAQ	ATOS	Mon, Aug 22, 2022	1.00	1.02	1.00	1.01
2461	NASDAQ	ATOS	Fri, Aug 19, 2022	1.02	1.04	1.01	1.01
2460	NASDAQ	ATOS	Thu, Aug 18, 2022	1.05	1.06	1.03	1.04
2459	NASDAQ	ATOS	Wed, Aug 17, 2022	1.10	1.12	1.03	1.05
2458	NASDAQ	ATOS	Tue, Aug 16, 2022	1.15	1.15	1.09	1.09
2457	NASDAQ	ATOS	Mon, Aug 15, 2022	1.06	1.15	1.06	1.14
2456	NASDAQ	ATOS	Fri, Aug 12, 2022	1.05	1.09	1.04	1.08
2455	NASDAQ	ATOS	Thu, Aug 11, 2022	1.06	1.09	1.05	1.05
2454	NASDAQ	ATOS	Wed, Aug 10, 2022	1.00	1.06	0.99	1.05
2453	NASDAQ	ATOS	Tue, Aug 9, 2022	1.03	1.05	0.94	0.98
2452	NASDAQ	ATOS	Mon, Aug 8, 2022	1.04	1.07	1.02	1.05
2451	NASDAQ	ATOS	Fri, Aug 5, 2022	1.00	1.02	0.99	1.00
2450	NASDAQ	ATOS	Thu, Aug 4, 2022	0.99	1.01	0.98	1.01
2449	NASDAQ	ATOS	Wed, Aug 3, 2022	1.01	1.01	0.96	0.98
2448	NASDAQ	ATOS	Tue, Aug 2, 2022	0.93	0.96	0.92	0.95
2447	NASDAQ	ATOS	Mon, Aug 1, 2022	0.95	0.98	0.91	0.92
2446	NASDAQ	ATOS	Fri, Jul 29, 2022	0.94	0.95	0.92	0.94
2445	NASDAQ	ATOS	Thu, Jul 28, 2022	0.94	0.96	0.91	0.93
2444	NASDAQ	ATOS	Wed, Jul 27, 2022	0.91	0.94	0.89	0.93
2443	NASDAQ	ATOS	Tue, Jul 26, 2022	0.95	0.96	0.91	0.91
2442	NASDAQ	ATOS	Mon, Jul 25, 2022	0.98	0.99	0.96	0.97
2441	NASDAQ	ATOS	Fri, Jul 22, 2022	1.02	1.03	0.98	0.98
2440	NASDAQ	ATOS	Thu, Jul 21, 2022	1.03	1.04	1.01	1.01
2439	NASDAQ	ATOS	Wed, Jul 20, 2022	1.02	1.06	1.02	1.02
2438	NASDAQ	ATOS	Tue, Jul 19, 2022	1.01	1.03	1.01	1.02
2437	NASDAQ	ATOS	Mon, Jul 18, 2022	1.06	1.06	1.01	1.01
2436	NASDAQ	ATOS	Fri, Jul 15, 2022	1.03	1.04	1.00	1.03
2435	NASDAQ	ATOS	Thu, Jul 14, 2022	1.05	1.06	1.01	1.03
2434	NASDAQ	ATOS	Wed, Jul 13, 2022	1.05	1.07	1.04	1.05
2433	NASDAQ	ATOS	Tue, Jul 12, 2022	1.05	1.09	1.03	1.06
2432	NASDAQ	ATOS	Mon, Jul 11, 2022	1.05	1.07	1.03	1.06
2431	NASDAQ	ATOS	Fri, Jul 8, 2022	1.07	1.10	1.06	1.08
2430	NASDAQ	ATOS	Thu, Jul 7, 2022	1.05	1.09	1.03	1.07
2429	NASDAQ	ATOS	Wed, Jul 6, 2022	1.07	1.09	1.03	1.04
2428	NASDAQ	ATOS	Tue, Jul 5, 2022	1.01	1.10	0.98	1.09
2427	NASDAQ	ATOS	Fri, Jul 1, 2022	0.99	1.10	0.98	1.01
2426	NASDAQ	ATOS	Thu, Jun 30, 2022	1.13	1.16	1.08	1.09
2425	NASDAQ	ATOS	Wed, Jun 29, 2022	1.16	1.18	1.11	1.16
2424	NASDAQ	ATOS	Tue, Jun 28, 2022	1.22	1.22	1.15	1.15
2423	NASDAQ	ATOS	Mon, Jun 27, 2022	1.23	1.24	1.15	1.21
2422	NASDAQ	ATOS	Fri, Jun 24, 2022	1.11	1.21	1.11	1.17
2421	NASDAQ	ATOS	Thu, Jun 23, 2022	1.09	1.12	1.05	1.12
2420	NASDAQ	ATOS	Wed, Jun 22, 2022	1.04	1.12	1.03	1.07
2419	NASDAQ	ATOS	Tue, Jun 21, 2022	1.08	1.08	1.01	1.04
2418	NASDAQ	ATOS	Fri, Jun 17, 2022	1.01	1.09	1.00	1.04
2417	NASDAQ	ATOS	Thu, Jun 16, 2022	1.01	1.04	1.00	1.01
2416	NASDAQ	ATOS	Wed, Jun 15, 2022	1.02	1.06	1.00	1.04
2415	NASDAQ	ATOS	Tue, Jun 14, 2022	1.06	1.07	1.00	1.02
2414	NASDAQ	ATOS	Mon, Jun 13, 2022	1.08	1.08	1.02	1.06
2413	NASDAQ	ATOS	Fri, Jun 10, 2022	1.26	1.27	1.12	1.13
2412	NASDAQ	ATOS	Thu, Jun 9, 2022	1.20	1.36	1.14	1.28
2411	NASDAQ	ATOS	Wed, Jun 8, 2022	1.10	1.19	1.08	1.18
2410	NASDAQ	ATOS	Tue, Jun 7, 2022	0.99	1.12	0.99	1.10
2409	NASDAQ	ATOS	Mon, Jun 6, 2022	1.02	1.03	0.96	1.00
2408	NASDAQ	ATOS	Fri, Jun 3, 2022	0.95	1.03	0.93	1.02
2407	NASDAQ	ATOS	Thu, Jun 2, 2022	0.92	0.98	0.91	0.97
2406	NASDAQ	ATOS	Wed, Jun 1, 2022	0.97	0.99	0.92	0.93
2405	NASDAQ	ATOS	Tue, May 31, 2022	0.96	1.00	0.94	0.97
2404	NASDAQ	ATOS	Fri, May 27, 2022	0.92	0.97	0.88	0.96
2403	NASDAQ	ATOS	Thu, May 26, 2022	0.87	0.92	0.85	0.91
2402	NASDAQ	ATOS	Wed, May 25, 2022	0.89	0.90	0.84	0.85
2401	NASDAQ	ATOS	Tue, May 24, 2022	0.91	0.91	0.87	0.88
2400	NASDAQ	ATOS	Mon, May 23, 2022	0.97	0.97	0.90	0.91
2399	NASDAQ	ATOS	Fri, May 20, 2022	0.96	0.99	0.92	0.96
2398	NASDAQ	ATOS	Thu, May 19, 2022	0.96	0.99	0.94	0.96
2397	NASDAQ	ATOS	Wed, May 18, 2022	0.98	1.02	0.94	0.96
2396	NASDAQ	ATOS	Tue, May 17, 2022	0.98	1.03	0.97	1.01
2395	NASDAQ	ATOS	Mon, May 16, 2022	0.99	1.02	0.96	0.98
2394	NASDAQ	ATOS	Fri, May 13, 2022	0.94	1.03	0.94	0.99
2393	NASDAQ	ATOS	Thu, May 12, 2022	0.90	0.96	0.88	0.93
2392	NASDAQ	ATOS	Wed, May 11, 2022	0.96	1.01	0.89	0.91
2391	NASDAQ	ATOS	Tue, May 10, 2022	0.95	1.01	0.94	0.98
2390	NASDAQ	ATOS	Mon, May 9, 2022	0.96	1.00	0.94	0.95
2389	NASDAQ	ATOS	Fri, May 6, 2022	0.96	1.02	0.95	0.99
2388	NASDAQ	ATOS	Thu, May 5, 2022	1.00	1.01	0.96	0.97
2387	NASDAQ	ATOS	Wed, May 4, 2022	1.01	1.03	0.97	1.03
2386	NASDAQ	ATOS	Tue, May 3, 2022	1.02	1.04	0.97	0.98
2385	NASDAQ	ATOS	Mon, May 2, 2022	1.01	1.04	0.99	1.01
2384	NASDAQ	ATOS	Fri, Apr 29, 2022	1.05	1.08	0.99	1.01
2383	NASDAQ	ATOS	Thu, Apr 28, 2022	1.12	1.12	1.02	1.04
2382	NASDAQ	ATOS	Wed, Apr 27, 2022	1.00	1.12	0.98	1.11
2381	NASDAQ	ATOS	Tue, Apr 26, 2022	1.05	1.05	0.96	0.97
2380	NASDAQ	ATOS	Mon, Apr 25, 2022	1.00	1.06	1.00	1.05
2379	NASDAQ	ATOS	Fri, Apr 22, 2022	1.06	1.08	1.00	1.02
2378	NASDAQ	ATOS	Thu, Apr 21, 2022	1.16	1.17	1.04	1.05
2377	NASDAQ	ATOS	Wed, Apr 20, 2022	1.11	1.19	1.10	1.15
2376	NASDAQ	ATOS	Tue, Apr 19, 2022	1.12	1.23	1.08	1.09
2375	NASDAQ	ATOS	Mon, Apr 18, 2022	1.10	1.12	1.07	1.11
2374	NASDAQ	ATOS	Thu, Apr 14, 2022	1.14	1.16	1.10	1.11
2373	NASDAQ	ATOS	Wed, Apr 13, 2022	1.09	1.15	1.09	1.13
2372	NASDAQ	ATOS	Tue, Apr 12, 2022	1.16	1.17	1.08	1.09
2371	NASDAQ	ATOS	Mon, Apr 11, 2022	1.16	1.17	1.12	1.14
2370	NASDAQ	ATOS	Fri, Apr 8, 2022	1.17	1.20	1.15	1.15
2369	NASDAQ	ATOS	Thu, Apr 7, 2022	1.20	1.21	1.15	1.18
2368	NASDAQ	ATOS	Wed, Apr 6, 2022	1.18	1.21	1.15	1.20
2367	NASDAQ	ATOS	Tue, Apr 5, 2022	1.26	1.27	1.18	1.18
2366	NASDAQ	ATOS	Mon, Apr 4, 2022	1.24	1.26	1.21	1.25
2365	NASDAQ	ATOS	Fri, Apr 1, 2022	1.28	1.29	1.23	1.24
2364	NASDAQ	ATOS	Thu, Mar 31, 2022	1.31	1.32	1.23	1.25
2363	NASDAQ	ATOS	Wed, Mar 30, 2022	1.39	1.39	1.31	1.32
2362	NASDAQ	ATOS	Tue, Mar 29, 2022	1.38	1.42	1.35	1.37
2361	NASDAQ	ATOS	Mon, Mar 28, 2022	1.46	1.47	1.36	1.38
2360	NASDAQ	ATOS	Fri, Mar 25, 2022	1.53	1.53	1.43	1.44
2359	NASDAQ	ATOS	Thu, Mar 24, 2022	1.47	1.54	1.45	1.52
2358	NASDAQ	ATOS	Wed, Mar 23, 2022	1.55	1.57	1.47	1.47
2357	NASDAQ	ATOS	Tue, Mar 22, 2022	1.60	1.62	1.54	1.56
2356	NASDAQ	ATOS	Mon, Mar 21, 2022	1.54	1.58	1.47	1.57
2355	NASDAQ	ATOS	Fri, Mar 18, 2022	1.37	1.58	1.35	1.56
2354	NASDAQ	ATOS	Thu, Mar 17, 2022	1.25	1.42	1.22	1.39
2353	NASDAQ	ATOS	Wed, Mar 16, 2022	1.23	1.28	1.19	1.27
2352	NASDAQ	ATOS	Tue, Mar 15, 2022	1.12	1.20	1.09	1.18
2351	NASDAQ	ATOS	Mon, Mar 14, 2022	1.23	1.23	1.10	1.11
2350	NASDAQ	ATOS	Fri, Mar 11, 2022	1.28	1.32	1.21	1.21
2349	NASDAQ	ATOS	Thu, Mar 10, 2022	1.33	1.33	1.26	1.28
2348	NASDAQ	ATOS	Wed, Mar 9, 2022	1.32	1.34	1.26	1.34
2347	NASDAQ	ATOS	Tue, Mar 8, 2022	1.20	1.25	1.12	1.23
2346	NASDAQ	ATOS	Mon, Mar 7, 2022	1.21	1.24	1.16	1.18
2345	NASDAQ	ATOS	Fri, Mar 4, 2022	1.22	1.26	1.20	1.21
2344	NASDAQ	ATOS	Thu, Mar 3, 2022	1.33	1.33	1.22	1.24
2343	NASDAQ	ATOS	Wed, Mar 2, 2022	1.31	1.34	1.27	1.31
2342	NASDAQ	ATOS	Tue, Mar 1, 2022	1.28	1.34	1.24	1.30
2341	NASDAQ	ATOS	Mon, Feb 28, 2022	1.23	1.26	1.20	1.22
2340	NASDAQ	ATOS	Fri, Feb 25, 2022	1.25	1.27	1.20	1.25
2339	NASDAQ	ATOS	Thu, Feb 24, 2022	1.07	1.25	1.03	1.25
2338	NASDAQ	ATOS	Wed, Feb 23, 2022	1.23	1.26	1.16	1.16
2337	NASDAQ	ATOS	Tue, Feb 22, 2022	1.23	1.29	1.21	1.21
2336	NASDAQ	ATOS	Fri, Feb 18, 2022	1.35	1.35	1.24	1.26
2335	NASDAQ	ATOS	Thu, Feb 17, 2022	1.38	1.39	1.27	1.28
2334	NASDAQ	ATOS	Wed, Feb 16, 2022	1.37	1.39	1.33	1.38
2333	NASDAQ	ATOS	Tue, Feb 15, 2022	1.36	1.39	1.31	1.38
2332	NASDAQ	ATOS	Mon, Feb 14, 2022	1.31	1.36	1.28	1.29
2331	NASDAQ	ATOS	Fri, Feb 11, 2022	1.42	1.45	1.34	1.36
2330	NASDAQ	ATOS	Thu, Feb 10, 2022	1.43	1.48	1.38	1.39
2329	NASDAQ	ATOS	Wed, Feb 9, 2022	1.46	1.50	1.41	1.47
2328	NASDAQ	ATOS	Tue, Feb 8, 2022	1.35	1.42	1.27	1.42
2327	NASDAQ	ATOS	Mon, Feb 7, 2022	1.30	1.47	1.30	1.31
2326	NASDAQ	ATOS	Fri, Feb 4, 2022	1.23	1.28	1.21	1.25
2325	NASDAQ	ATOS	Thu, Feb 3, 2022	1.27	1.29	1.22	1.24
2324	NASDAQ	ATOS	Wed, Feb 2, 2022	1.39	1.40	1.28	1.30
2323	NASDAQ	ATOS	Tue, Feb 1, 2022	1.39	1.43	1.32	1.39
2322	NASDAQ	ATOS	Mon, Jan 31, 2022	1.23	1.40	1.23	1.37
2321	NASDAQ	ATOS	Fri, Jan 28, 2022	1.19	1.25	1.16	1.24
2320	NASDAQ	ATOS	Thu, Jan 27, 2022	1.27	1.30	1.18	1.20
2319	NASDAQ	ATOS	Wed, Jan 26, 2022	1.32	1.35	1.23	1.26
2318	NASDAQ	ATOS	Tue, Jan 25, 2022	1.29	1.34	1.26	1.30
2317	NASDAQ	ATOS	Mon, Jan 24, 2022	1.20	1.31	1.13	1.31
2316	NASDAQ	ATOS	Fri, Jan 21, 2022	1.29	1.30	1.23	1.26
2315	NASDAQ	ATOS	Thu, Jan 20, 2022	1.36	1.43	1.30	1.31
2314	NASDAQ	ATOS	Wed, Jan 19, 2022	1.40	1.43	1.32	1.35
2313	NASDAQ	ATOS	Tue, Jan 18, 2022	1.43	1.47	1.38	1.39
2312	NASDAQ	ATOS	Fri, Jan 14, 2022	1.39	1.48	1.38	1.46
2311	NASDAQ	ATOS	Thu, Jan 13, 2022	1.48	1.52	1.40	1.41
2310	NASDAQ	ATOS	Wed, Jan 12, 2022	1.56	1.57	1.48	1.49
2309	NASDAQ	ATOS	Tue, Jan 11, 2022	1.51	1.60	1.50	1.54
2308	NASDAQ	ATOS	Mon, Jan 10, 2022	1.52	1.52	1.45	1.50
2307	NASDAQ	ATOS	Fri, Jan 7, 2022	1.57	1.62	1.52	1.53
2306	NASDAQ	ATOS	Thu, Jan 6, 2022	1.60	1.61	1.49	1.53
2305	NASDAQ	ATOS	Wed, Jan 5, 2022	1.71	1.74	1.56	1.56
2304	NASDAQ	ATOS	Tue, Jan 4, 2022	1.74	1.80	1.69	1.72
2303	NASDAQ	ATOS	Mon, Jan 3, 2022	1.63	1.78	1.59	1.74
2302	NASDAQ	ATOS	Fri, Dec 31, 2021	1.65	1.70	1.59	1.60
2301	NASDAQ	ATOS	Thu, Dec 30, 2021	1.60	1.72	1.59	1.66
2300	NASDAQ	ATOS	Wed, Dec 29, 2021	1.65	1.67	1.57	1.60
2299	NASDAQ	ATOS	Tue, Dec 28, 2021	1.68	1.76	1.64	1.66
2298	NASDAQ	ATOS	Mon, Dec 27, 2021	1.79	1.80	1.68	1.70
2297	NASDAQ	ATOS	Thu, Dec 23, 2021	1.85	1.85	1.77	1.80
2296	NASDAQ	ATOS	Wed, Dec 22, 2021	1.84	1.87	1.81	1.84
2295	NASDAQ	ATOS	Tue, Dec 21, 2021	1.91	1.92	1.85	1.86
2294	NASDAQ	ATOS	Mon, Dec 20, 2021	1.88	1.93	1.84	1.87
2293	NASDAQ	ATOS	Fri, Dec 17, 2021	1.90	1.97	1.82	1.97
2292	NASDAQ	ATOS	Thu, Dec 16, 2021	2.00	2.02	1.89	1.90
2291	NASDAQ	ATOS	Wed, Dec 15, 2021	1.90	2.00	1.84	1.97
2290	NASDAQ	ATOS	Tue, Dec 14, 2021	1.94	2.01	1.90	1.91
2289	NASDAQ	ATOS	Mon, Dec 13, 2021	2.06	2.07	1.93	1.97
2288	NASDAQ	ATOS	Fri, Dec 10, 2021	2.14	2.19	2.01	2.01
2287	NASDAQ	ATOS	Thu, Dec 9, 2021	2.21	2.26	2.10	2.11
2286	NASDAQ	ATOS	Wed, Dec 8, 2021	2.19	2.31	2.11	2.24
2285	NASDAQ	ATOS	Tue, Dec 7, 2021	2.05	2.20	2.05	2.14
2284	NASDAQ	ATOS	Mon, Dec 6, 2021	1.93	2.04	1.84	2.01
2283	NASDAQ	ATOS	Fri, Dec 3, 2021	2.09	2.10	1.90	1.93
2282	NASDAQ	ATOS	Thu, Dec 2, 2021	2.04	2.11	1.98	2.10
2281	NASDAQ	ATOS	Wed, Dec 1, 2021	2.27	2.28	2.05	2.06
2280	NASDAQ	ATOS	Tue, Nov 30, 2021	2.20	2.29	2.11	2.27
2279	NASDAQ	ATOS	Mon, Nov 29, 2021	2.30	2.33	2.15	2.15
2278	NASDAQ	ATOS	Fri, Nov 26, 2021	2.22	2.33	2.21	2.28
2277	NASDAQ	ATOS	Wed, Nov 24, 2021	2.20	2.30	2.14	2.29
2276	NASDAQ	ATOS	Tue, Nov 23, 2021	2.33	2.34	2.15	2.23
2275	NASDAQ	ATOS	Mon, Nov 22, 2021	2.35	2.45	2.28	2.35
2274	NASDAQ	ATOS	Fri, Nov 19, 2021	2.28	2.44	2.27	2.35
2273	NASDAQ	ATOS	Thu, Nov 18, 2021	2.44	2.45	2.27	2.29
2272	NASDAQ	ATOS	Wed, Nov 17, 2021	2.49	2.57	2.44	2.44
2271	NASDAQ	ATOS	Tue, Nov 16, 2021	2.54	2.55	2.45	2.50
2270	NASDAQ	ATOS	Mon, Nov 15, 2021	2.64	2.75	2.56	2.57
2269	NASDAQ	ATOS	Fri, Nov 12, 2021	2.55	2.66	2.52	2.65
2268	NASDAQ	ATOS	Thu, Nov 11, 2021	2.60	2.65	2.55	2.57
2267	NASDAQ	ATOS	Wed, Nov 10, 2021	2.62	2.67	2.49	2.57
2266	NASDAQ	ATOS	Tue, Nov 9, 2021	2.72	2.73	2.60	2.63
2265	NASDAQ	ATOS	Mon, Nov 8, 2021	2.73	2.82	2.70	2.73
2264	NASDAQ	ATOS	Fri, Nov 5, 2021	2.81	2.81	2.68	2.74
2263	NASDAQ	ATOS	Thu, Nov 4, 2021	2.89	2.91	2.77	2.81
2262	NASDAQ	ATOS	Wed, Nov 3, 2021	2.75	2.90	2.73	2.84
2261	NASDAQ	ATOS	Tue, Nov 2, 2021	2.78	2.81	2.67	2.78
2260	NASDAQ	ATOS	Mon, Nov 1, 2021	2.56	2.82	2.55	2.81
2259	NASDAQ	ATOS	Fri, Oct 29, 2021	2.65	2.65	2.53	2.57
2258	NASDAQ	ATOS	Thu, Oct 28, 2021	2.64	2.70	2.54	2.67
2257	NASDAQ	ATOS	Wed, Oct 27, 2021	2.66	2.72	2.63	2.63
2256	NASDAQ	ATOS	Tue, Oct 26, 2021	2.79	2.79	2.64	2.66
2255	NASDAQ	ATOS	Mon, Oct 25, 2021	2.77	2.87	2.74	2.76
2254	NASDAQ	ATOS	Fri, Oct 22, 2021	2.79	2.81	2.69	2.78
2253	NASDAQ	ATOS	Thu, Oct 21, 2021	2.90	2.98	2.82	2.83
2252	NASDAQ	ATOS	Wed, Oct 20, 2021	2.89	2.97	2.81	2.91
2251	NASDAQ	ATOS	Tue, Oct 19, 2021	2.79	2.92	2.79	2.90
2250	NASDAQ	ATOS	Mon, Oct 18, 2021	2.89	2.89	2.73	2.78
2249	NASDAQ	ATOS	Fri, Oct 15, 2021	2.93	3.03	2.86	2.86
2248	NASDAQ	ATOS	Thu, Oct 14, 2021	3.08	3.09	2.84	2.91
2247	NASDAQ	ATOS	Wed, Oct 13, 2021	3.02	3.08	2.98	3.05
2246	NASDAQ	ATOS	Tue, Oct 12, 2021	3.13	3.13	2.97	3.03
2245	NASDAQ	ATOS	Mon, Oct 11, 2021	3.14	3.22	3.12	3.13
2244	NASDAQ	ATOS	Fri, Oct 8, 2021	3.27	3.33	3.16	3.18
2243	NASDAQ	ATOS	Thu, Oct 7, 2021	3.11	3.32	3.07	3.27
2242	NASDAQ	ATOS	Wed, Oct 6, 2021	3.06	3.14	3.04	3.05
2241	NASDAQ	ATOS	Tue, Oct 5, 2021	3.09	3.17	3.04	3.10
2240	NASDAQ	ATOS	Mon, Oct 4, 2021	3.19	3.20	3.03	3.06
2239	NASDAQ	ATOS	Fri, Oct 1, 2021	3.26	3.33	3.15	3.25
2238	NASDAQ	ATOS	Thu, Sep 30, 2021	3.15	3.31	3.11	3.26
2237	NASDAQ	ATOS	Wed, Sep 29, 2021	3.34	3.35	3.11	3.15
2236	NASDAQ	ATOS	Tue, Sep 28, 2021	3.38	3.44	3.23	3.28
2235	NASDAQ	ATOS	Mon, Sep 27, 2021	3.38	3.53	3.30	3.45
2234	NASDAQ	ATOS	Fri, Sep 24, 2021	3.41	3.48	3.34	3.38
2233	NASDAQ	ATOS	Thu, Sep 23, 2021	3.38	3.54	3.32	3.51
2232	NASDAQ	ATOS	Wed, Sep 22, 2021	3.33	3.42	3.25	3.38
2231	NASDAQ	ATOS	Tue, Sep 21, 2021	3.35	3.36	3.23	3.28
2230	NASDAQ	ATOS	Mon, Sep 20, 2021	3.37	3.41	3.21	3.28
2229	NASDAQ	ATOS	Fri, Sep 17, 2021	3.41	3.58	3.31	3.58
2228	NASDAQ	ATOS	Thu, Sep 16, 2021	3.35	3.45	3.29	3.41
2227	NASDAQ	ATOS	Wed, Sep 15, 2021	3.28	3.50	3.19	3.33
2226	NASDAQ	ATOS	Tue, Sep 14, 2021	3.62	3.62	3.25	3.26
2225	NASDAQ	ATOS	Mon, Sep 13, 2021	3.99	3.99	3.47	3.50
2224	NASDAQ	ATOS	Fri, Sep 10, 2021	3.67	4.11	3.63	3.97
2223	NASDAQ	ATOS	Thu, Sep 9, 2021	3.48	3.73	3.44	3.66
2222	NASDAQ	ATOS	Wed, Sep 8, 2021	3.63	3.67	3.45	3.56
2221	NASDAQ	ATOS	Tue, Sep 7, 2021	3.72	3.79	3.57	3.66
2220	NASDAQ	ATOS	Fri, Sep 3, 2021	3.81	3.89	3.64	3.75
2219	NASDAQ	ATOS	Thu, Sep 2, 2021	3.77	4.31	3.76	3.80
2218	NASDAQ	ATOS	Wed, Sep 1, 2021	3.87	3.96	3.70	3.76
2217	NASDAQ	ATOS	Tue, Aug 31, 2021	3.53	3.84	3.51	3.80
2216	NASDAQ	ATOS	Mon, Aug 30, 2021	3.68	3.76	3.49	3.53
2215	NASDAQ	ATOS	Fri, Aug 27, 2021	3.77	3.80	3.61	3.73
2214	NASDAQ	ATOS	Thu, Aug 26, 2021	3.64	3.84	3.59	3.77
2213	NASDAQ	ATOS	Wed, Aug 25, 2021	3.64	3.86	3.57	3.71
2212	NASDAQ	ATOS	Tue, Aug 24, 2021	3.40	3.70	3.37	3.66
2211	NASDAQ	ATOS	Mon, Aug 23, 2021	3.26	3.44	3.24	3.35
2210	NASDAQ	ATOS	Fri, Aug 20, 2021	3.19	3.33	3.17	3.26
2209	NASDAQ	ATOS	Thu, Aug 19, 2021	3.27	3.40	3.18	3.20
2208	NASDAQ	ATOS	Wed, Aug 18, 2021	3.18	3.39	3.10	3.26
2207	NASDAQ	ATOS	Tue, Aug 17, 2021	3.08	3.26	3.04	3.23
2206	NASDAQ	ATOS	Mon, Aug 16, 2021	3.18	3.21	3.04	3.13
2205	NASDAQ	ATOS	Fri, Aug 13, 2021	3.31	3.34	3.15	3.22
2204	NASDAQ	ATOS	Thu, Aug 12, 2021	3.20	3.46	3.16	3.31
2203	NASDAQ	ATOS	Wed, Aug 11, 2021	3.30	3.30	3.08	3.18
2202	NASDAQ	ATOS	Tue, Aug 10, 2021	3.26	3.36	3.24	3.29
2201	NASDAQ	ATOS	Mon, Aug 9, 2021	3.37	3.44	3.30	3.33
2200	NASDAQ	ATOS	Fri, Aug 6, 2021	3.37	3.40	3.25	3.38
2199	NASDAQ	ATOS	Thu, Aug 5, 2021	3.17	3.41	3.08	3.33
2198	NASDAQ	ATOS	Wed, Aug 4, 2021	2.89	3.45	2.87	3.15
2197	NASDAQ	ATOS	Tue, Aug 3, 2021	2.91	2.94	2.75	2.89
2196	NASDAQ	ATOS	Mon, Aug 2, 2021	2.97	3.07	2.88	2.91
2195	NASDAQ	ATOS	Fri, Jul 30, 2021	3.70	3.72	2.80	2.99
2194	NASDAQ	ATOS	Thu, Jul 29, 2021	4.00	4.18	3.88	3.90
2193	NASDAQ	ATOS	Wed, Jul 28, 2021	3.89	4.11	3.84	3.95
2192	NASDAQ	ATOS	Tue, Jul 27, 2021	3.95	4.01	3.71	3.92
2191	NASDAQ	ATOS	Mon, Jul 26, 2021	4.08	4.48	3.84	3.96
2190	NASDAQ	ATOS	Fri, Jul 23, 2021	4.04	4.57	3.78	4.18
2189	NASDAQ	ATOS	Thu, Jul 22, 2021	4.18	4.23	3.94	4.11
2188	NASDAQ	ATOS	Wed, Jul 21, 2021	4.00	4.42	4.00	4.24
2187	NASDAQ	ATOS	Tue, Jul 20, 2021	3.94	4.02	3.75	3.94
2186	NASDAQ	ATOS	Mon, Jul 19, 2021	4.12	4.24	3.71	3.90
2185	NASDAQ	ATOS	Fri, Jul 16, 2021	5.68	5.82	4.32	4.50
2184	NASDAQ	ATOS	Thu, Jul 15, 2021	6.24	6.70	5.49	5.62
2183	NASDAQ	ATOS	Wed, Jul 14, 2021	6.78	7.15	5.93	6.35
2182	NASDAQ	ATOS	Tue, Jul 13, 2021	5.51	6.78	5.41	6.34
2181	NASDAQ	ATOS	Mon, Jul 12, 2021	5.30	5.59	4.96	5.59
2180	NASDAQ	ATOS	Fri, Jul 9, 2021	5.79	5.81	5.14	5.32
2179	NASDAQ	ATOS	Thu, Jul 8, 2021	5.28	5.73	5.17	5.55
2178	NASDAQ	ATOS	Wed, Jul 7, 2021	5.77	6.08	5.32	5.55
2177	NASDAQ	ATOS	Tue, Jul 6, 2021	5.23	6.40	5.11	5.69
2176	NASDAQ	ATOS	Fri, Jul 2, 2021	6.54	6.60	5.27	5.37
2175	NASDAQ	ATOS	Thu, Jul 1, 2021	6.15	6.79	6.12	6.40
2174	NASDAQ	ATOS	Wed, Jun 30, 2021	6.66	6.89	6.05	6.32
2173	NASDAQ	ATOS	Tue, Jun 29, 2021	7.94	8.08	7.19	7.22
2172	NASDAQ	ATOS	Mon, Jun 28, 2021	7.61	8.50	6.79	8.25
2171	NASDAQ	ATOS	Fri, Jun 25, 2021	8.01	9.80	7.92	8.62
2170	NASDAQ	ATOS	Thu, Jun 24, 2021	7.28	8.48	7.11	7.92
2169	NASDAQ	ATOS	Wed, Jun 23, 2021	6.60	7.28	6.52	7.15
2168	NASDAQ	ATOS	Tue, Jun 22, 2021	6.25	7.66	6.06	7.02
2167	NASDAQ	ATOS	Mon, Jun 21, 2021	5.60	5.89	5.45	5.89
2166	NASDAQ	ATOS	Fri, Jun 18, 2021	5.13	5.55	5.02	5.35
2165	NASDAQ	ATOS	Thu, Jun 17, 2021	4.66	5.55	4.62	5.14
2164	NASDAQ	ATOS	Wed, Jun 16, 2021	4.64	4.72	4.45	4.65
2163	NASDAQ	ATOS	Tue, Jun 15, 2021	4.63	4.80	4.44	4.62
2162	NASDAQ	ATOS	Mon, Jun 14, 2021	4.41	4.84	4.35	4.62
2161	NASDAQ	ATOS	Fri, Jun 11, 2021	4.48	4.49	4.12	4.31
2160	NASDAQ	ATOS	Thu, Jun 10, 2021	4.15	4.68	3.83	4.07
2159	NASDAQ	ATOS	Wed, Jun 9, 2021	5.57	5.80	4.15	4.40
2158	NASDAQ	ATOS	Tue, Jun 8, 2021	6.30	6.82	4.82	6.07
2157	NASDAQ	ATOS	Mon, Jun 7, 2021	4.90	6.39	4.90	6.01
2156	NASDAQ	ATOS	Fri, Jun 4, 2021	4.55	4.92	4.22	4.62
2155	NASDAQ	ATOS	Thu, Jun 3, 2021	3.94	4.67	3.87	4.44
2154	NASDAQ	ATOS	Wed, Jun 2, 2021	3.99	4.24	3.54	3.94
2153	NASDAQ	ATOS	Tue, Jun 1, 2021	3.32	3.99	3.31	3.87
2152	NASDAQ	ATOS	Fri, May 28, 2021	3.18	3.30	3.16	3.22
2151	NASDAQ	ATOS	Thu, May 27, 2021	3.14	3.26	3.07	3.18
2150	NASDAQ	ATOS	Wed, May 26, 2021	3.00	3.20	2.91	3.12
2149	NASDAQ	ATOS	Tue, May 25, 2021	3.17	3.25	3.04	3.06
2148	NASDAQ	ATOS	Mon, May 24, 2021	3.24	3.29	3.13	3.16
2147	NASDAQ	ATOS	Fri, May 21, 2021	3.26	3.40	3.20	3.23
2146	NASDAQ	ATOS	Thu, May 20, 2021	3.26	3.35	3.18	3.25
2145	NASDAQ	ATOS	Wed, May 19, 2021	3.09	3.29	3.00	3.23
2144	NASDAQ	ATOS	Tue, May 18, 2021	3.27	3.42	3.11	3.19
2143	NASDAQ	ATOS	Mon, May 17, 2021	3.18	3.40	3.06	3.23
2142	NASDAQ	ATOS	Fri, May 14, 2021	2.41	3.00	2.41	2.90
2141	NASDAQ	ATOS	Thu, May 13, 2021	2.56	2.57	2.28	2.36
2140	NASDAQ	ATOS	Wed, May 12, 2021	2.59	2.78	2.44	2.46
2139	NASDAQ	ATOS	Tue, May 11, 2021	2.65	2.94	2.54	2.62
2138	NASDAQ	ATOS	Mon, May 10, 2021	2.70	3.08	2.56	2.77
2137	NASDAQ	ATOS	Fri, May 7, 2021	2.35	2.80	2.32	2.74
2136	NASDAQ	ATOS	Thu, May 6, 2021	2.38	2.39	2.17	2.36
2135	NASDAQ	ATOS	Wed, May 5, 2021	2.26	2.63	2.19	2.42
2134	NASDAQ	ATOS	Tue, May 4, 2021	2.42	2.46	2.21	2.31
2133	NASDAQ	ATOS	Mon, May 3, 2021	2.39	2.49	2.26	2.48
2132	NASDAQ	ATOS	Fri, Apr 30, 2021	2.36	2.46	2.15	2.33
2131	NASDAQ	ATOS	Thu, Apr 29, 2021	2.31	2.67	2.26	2.32
2130	NASDAQ	ATOS	Wed, Apr 28, 2021	1.95	2.42	1.87	2.20
2129	NASDAQ	ATOS	Tue, Apr 27, 2021	2.03	2.12	1.90	1.96
2128	NASDAQ	ATOS	Mon, Apr 26, 2021	1.77	1.96	1.75	1.96
2127	NASDAQ	ATOS	Fri, Apr 23, 2021	1.79	1.82	1.71	1.77
2126	NASDAQ	ATOS	Thu, Apr 22, 2021	1.74	1.80	1.67	1.74
2125	NASDAQ	ATOS	Wed, Apr 21, 2021	1.54	1.75	1.52	1.70
2124	NASDAQ	ATOS	Tue, Apr 20, 2021	1.52	1.65	1.49	1.55
2123	NASDAQ	ATOS	Mon, Apr 19, 2021	1.63	1.66	1.48	1.52
2122	NASDAQ	ATOS	Fri, Apr 16, 2021	1.65	1.73	1.57	1.63
2121	NASDAQ	ATOS	Thu, Apr 15, 2021	1.86	1.91	1.67	1.73
2120	NASDAQ	ATOS	Wed, Apr 14, 2021	1.79	2.00	1.76	1.86
2119	NASDAQ	ATOS	Tue, Apr 13, 2021	1.86	1.87	1.75	1.84
2118	NASDAQ	ATOS	Mon, Apr 12, 2021	2.02	2.03	1.86	1.90
2117	NASDAQ	ATOS	Fri, Apr 9, 2021	2.04	2.08	2.00	2.02
2116	NASDAQ	ATOS	Thu, Apr 8, 2021	2.14	2.18	2.00	2.06
2115	NASDAQ	ATOS	Wed, Apr 7, 2021	2.05	2.19	2.02	2.16
2114	NASDAQ	ATOS	Tue, Apr 6, 2021	2.05	2.12	2.04	2.04
2113	NASDAQ	ATOS	Mon, Apr 5, 2021	2.17	2.17	2.01	2.12
2112	NASDAQ	ATOS	Thu, Apr 1, 2021	2.11	2.18	2.05	2.16
2111	NASDAQ	ATOS	Wed, Mar 31, 2021	2.02	2.15	1.99	2.11
2110	NASDAQ	ATOS	Tue, Mar 30, 2021	2.02	2.09	1.91	2.05
2109	NASDAQ	ATOS	Mon, Mar 29, 2021	2.10	2.11	1.97	2.05
2108	NASDAQ	ATOS	Fri, Mar 26, 2021	2.20	2.25	2.03	2.16
2107	NASDAQ	ATOS	Thu, Mar 25, 2021	2.10	2.30	2.02	2.26
2106	NASDAQ	ATOS	Wed, Mar 24, 2021	2.39	2.42	2.15	2.16
2105	NASDAQ	ATOS	Tue, Mar 23, 2021	2.49	2.49	2.32	2.39
2104	NASDAQ	ATOS	Mon, Mar 22, 2021	2.44	2.54	2.42	2.50
2103	NASDAQ	ATOS	Fri, Mar 19, 2021	2.72	2.83	2.63	2.78
2102	NASDAQ	ATOS	Thu, Mar 18, 2021	2.85	2.92	2.65	2.71
2101	NASDAQ	ATOS	Wed, Mar 17, 2021	2.64	2.95	2.59	2.90
2100	NASDAQ	ATOS	Tue, Mar 16, 2021	2.89	2.90	2.65	2.72
2099	NASDAQ	ATOS	Mon, Mar 15, 2021	2.95	3.06	2.90	2.91
2098	NASDAQ	ATOS	Fri, Mar 12, 2021	2.96	3.13	2.87	2.91
2097	NASDAQ	ATOS	Thu, Mar 11, 2021	2.90	3.60	2.88	3.22
2096	NASDAQ	ATOS	Wed, Mar 10, 2021	2.99	3.09	2.53	2.91
2095	NASDAQ	ATOS	Tue, Mar 9, 2021	2.19	2.54	2.16	2.48
2094	NASDAQ	ATOS	Mon, Mar 8, 2021	2.26	2.29	2.09	2.13
2093	NASDAQ	ATOS	Fri, Mar 5, 2021	2.19	2.34	1.78	2.23
2092	NASDAQ	ATOS	Thu, Mar 4, 2021	2.40	2.47	2.04	2.14
2091	NASDAQ	ATOS	Wed, Mar 3, 2021	2.69	2.73	2.47	2.55
2090	NASDAQ	ATOS	Tue, Mar 2, 2021	2.85	2.92	2.66	2.71
2089	NASDAQ	ATOS	Mon, Mar 1, 2021	2.75	3.12	2.68	2.85
2088	NASDAQ	ATOS	Fri, Feb 26, 2021	2.87	2.90	2.50	2.72
2087	NASDAQ	ATOS	Thu, Feb 25, 2021	3.33	3.36	2.70	2.91
2086	NASDAQ	ATOS	Wed, Feb 24, 2021	2.62	2.86	2.62	2.78
2085	NASDAQ	ATOS	Tue, Feb 23, 2021	2.60	2.78	2.27	2.55
2084	NASDAQ	ATOS	Mon, Feb 22, 2021	3.14	3.20	2.89	2.93
2083	NASDAQ	ATOS	Fri, Feb 19, 2021	3.16	3.33	3.08	3.11
2082	NASDAQ	ATOS	Thu, Feb 18, 2021	3.12	3.26	3.03	3.11
2081	NASDAQ	ATOS	Wed, Feb 17, 2021	3.41	3.42	3.16	3.29
2080	NASDAQ	ATOS	Tue, Feb 16, 2021	3.57	3.62	3.43	3.48
2079	NASDAQ	ATOS	Fri, Feb 12, 2021	2.94	3.78	2.85	3.64
2078	NASDAQ	ATOS	Thu, Feb 11, 2021	3.51	3.51	3.14	3.19
2077	NASDAQ	ATOS	Wed, Feb 10, 2021	3.74	3.75	3.40	3.48
2076	NASDAQ	ATOS	Tue, Feb 9, 2021	3.90	3.91	3.51	3.74
2075	NASDAQ	ATOS	Mon, Feb 8, 2021	4.00	4.02	3.65	3.86
2074	NASDAQ	ATOS	Fri, Feb 5, 2021	4.01	4.10	3.50	3.89
2073	NASDAQ	ATOS	Thu, Feb 4, 2021	4.43	4.90	4.03	4.33
2072	NASDAQ	ATOS	Wed, Feb 3, 2021	3.02	3.28	2.90	3.25
2071	NASDAQ	ATOS	Tue, Feb 2, 2021	2.54	3.19	2.42	2.80
2070	NASDAQ	ATOS	Mon, Feb 1, 2021	2.37	2.43	2.15	2.37
2069	NASDAQ	ATOS	Fri, Jan 29, 2021	2.20	2.28	2.06	2.21
2068	NASDAQ	ATOS	Thu, Jan 28, 2021	2.25	2.45	1.96	2.08
2067	NASDAQ	ATOS	Wed, Jan 27, 2021	2.26	2.65	2.04	2.22
2066	NASDAQ	ATOS	Tue, Jan 26, 2021	3.36	3.77	2.18	2.61
2065	NASDAQ	ATOS	Mon, Jan 25, 2021	2.48	3.00	2.01	2.98
2064	NASDAQ	ATOS	Fri, Jan 22, 2021	1.88	1.95	1.66	1.87
2063	NASDAQ	ATOS	Thu, Jan 21, 2021	1.75	2.06	1.47	1.67
2062	NASDAQ	ATOS	Wed, Jan 20, 2021	1.42	1.55	1.28	1.54
2061	NASDAQ	ATOS	Tue, Jan 19, 2021	1.33	1.45	1.29	1.41
2060	NASDAQ	ATOS	Fri, Jan 15, 2021	1.33	1.33	1.13	1.25
2059	NASDAQ	ATOS	Thu, Jan 14, 2021	1.21	1.35	1.19	1.25
2058	NASDAQ	ATOS	Wed, Jan 13, 2021	1.08	1.24	1.07	1.18
2057	NASDAQ	ATOS	Tue, Jan 12, 2021	1.10	1.12	1.01	1.05
2056	NASDAQ	ATOS	Mon, Jan 11, 2021	0.98	1.10	0.93	1.10
2055	NASDAQ	ATOS	Fri, Jan 8, 2021	0.97	0.98	0.93	0.96
2054	NASDAQ	ATOS	Thu, Jan 7, 2021	0.95	0.96	0.92	0.95
2053	NASDAQ	ATOS	Wed, Jan 6, 2021	0.90	0.95	0.88	0.92
2052	NASDAQ	ATOS	Tue, Jan 5, 2021	0.95	1.21	0.95	1.14
2051	NASDAQ	ATOS	Mon, Jan 4, 2021	0.95	0.97	0.89	0.95
2050	NASDAQ	ATOS	Thu, Dec 31, 2020	0.88	0.97	0.87	0.95
2049	NASDAQ	ATOS	Wed, Dec 30, 2020	0.88	0.89	0.86	0.88
2048	NASDAQ	ATOS	Tue, Dec 29, 2020	0.90	0.90	0.86	0.87
2047	NASDAQ	ATOS	Mon, Dec 28, 2020	0.91	0.92	0.88	0.89
2046	NASDAQ	ATOS	Thu, Dec 24, 2020	0.92	0.95	0.88	0.88
2045	NASDAQ	ATOS	Wed, Dec 23, 2020	0.89	0.97	0.86	0.90
2044	NASDAQ	ATOS	Tue, Dec 22, 2020	0.86	0.88	0.84	0.88
2043	NASDAQ	ATOS	Mon, Dec 21, 2020	0.85	0.86	0.83	0.86
2042	NASDAQ	ATOS	Fri, Dec 18, 2020	0.88	0.88	0.84	0.85
2041	NASDAQ	ATOS	Thu, Dec 17, 2020	0.83	0.88	0.81	0.86
2040	NASDAQ	ATOS	Wed, Dec 16, 2020	0.89	0.98	0.87	0.96
2039	NASDAQ	ATOS	Tue, Dec 15, 2020	0.90	0.90	0.87	0.88
2038	NASDAQ	ATOS	Mon, Dec 14, 2020	0.88	0.91	0.86	0.90
2037	NASDAQ	ATOS	Fri, Dec 11, 2020	0.88	0.89	0.86	0.87
2036	NASDAQ	ATOS	Thu, Dec 10, 2020	0.90	0.90	0.87	0.88
2035	NASDAQ	ATOS	Wed, Dec 9, 2020	0.87	0.92	0.86	0.87
2034	NASDAQ	ATOS	Tue, Dec 8, 2020	1.57	1.58	1.39	1.43
2033	NASDAQ	ATOS	Mon, Dec 7, 2020	1.49	1.71	1.49	1.57
2032	NASDAQ	ATOS	Fri, Dec 4, 2020	1.49	1.56	1.47	1.48
2031	NASDAQ	ATOS	Thu, Dec 3, 2020	1.50	1.58	1.46	1.51
2030	NASDAQ	ATOS	Wed, Dec 2, 2020	1.60	1.62	1.48	1.52
2029	NASDAQ	ATOS	Tue, Dec 1, 2020	1.80	1.80	1.65	1.65
2028	NASDAQ	ATOS	Mon, Nov 30, 2020	1.74	1.87	1.74	1.76
2027	NASDAQ	ATOS	Fri, Nov 27, 2020	1.59	1.75	1.57	1.74
2026	NASDAQ	ATOS	Wed, Nov 25, 2020	1.57	1.61	1.52	1.57
2025	NASDAQ	ATOS	Tue, Nov 24, 2020	1.49	1.57	1.41	1.57
2024	NASDAQ	ATOS	Mon, Nov 23, 2020	1.55	1.55	1.43	1.43
2023	NASDAQ	ATOS	Fri, Nov 20, 2020	1.54	1.54	1.50	1.54
2022	NASDAQ	ATOS	Thu, Nov 19, 2020	1.51	1.57	1.45	1.53
2021	NASDAQ	ATOS	Wed, Nov 18, 2020	1.52	1.53	1.44	1.51
2020	NASDAQ	ATOS	Tue, Nov 17, 2020	1.51	1.51	1.42	1.49
2019	NASDAQ	ATOS	Mon, Nov 16, 2020	1.62	1.62	1.48	1.51
2018	NASDAQ	ATOS	Fri, Nov 13, 2020	1.42	1.58	1.41	1.57
2017	NASDAQ	ATOS	Thu, Nov 12, 2020	1.43	1.43	1.39	1.42
2016	NASDAQ	ATOS	Wed, Nov 11, 2020	1.38	1.44	1.36	1.42
2015	NASDAQ	ATOS	Tue, Nov 10, 2020	1.33	1.49	1.25	1.36
2014	NASDAQ	ATOS	Mon, Nov 9, 2020	1.54	1.56	1.34	1.37
2013	NASDAQ	ATOS	Fri, Nov 6, 2020	1.62	1.62	1.52	1.56
2012	NASDAQ	ATOS	Thu, Nov 5, 2020	1.53	1.62	1.52	1.60
2011	NASDAQ	ATOS	Wed, Nov 4, 2020	1.60	1.60	1.52	1.54
2010	NASDAQ	ATOS	Tue, Nov 3, 2020	1.53	1.59	1.51	1.58
2009	NASDAQ	ATOS	Mon, Nov 2, 2020	1.54	1.54	1.45	1.50
2008	NASDAQ	ATOS	Fri, Oct 30, 2020	1.56	1.60	1.46	1.49
2007	NASDAQ	ATOS	Thu, Oct 29, 2020	1.54	1.58	1.52	1.55
2006	NASDAQ	ATOS	Wed, Oct 28, 2020	1.58	1.60	1.50	1.57
2005	NASDAQ	ATOS	Tue, Oct 27, 2020	1.68	1.72	1.57	1.60
2004	NASDAQ	ATOS	Mon, Oct 26, 2020	1.81	1.84	1.65	1.66
2003	NASDAQ	ATOS	Fri, Oct 23, 2020	1.90	1.90	1.81	1.83
2002	NASDAQ	ATOS	Thu, Oct 22, 2020	1.89	1.94	1.79	1.86
2001	NASDAQ	ATOS	Wed, Oct 21, 2020	2.00	2.00	1.87	1.88
2000	NASDAQ	ATOS	Tue, Oct 20, 2020	2.05	2.06	1.87	1.93
1999	NASDAQ	ATOS	Mon, Oct 19, 2020	2.16	2.27	1.96	2.00
1998	NASDAQ	ATOS	Fri, Oct 16, 2020	2.18	2.20	2.07	2.11
1997	NASDAQ	ATOS	Thu, Oct 15, 2020	2.15	2.18	2.03	2.18
1996	NASDAQ	ATOS	Wed, Oct 14, 2020	2.33	2.38	2.18	2.18
1995	NASDAQ	ATOS	Tue, Oct 13, 2020	2.24	2.37	2.23	2.33
1994	NASDAQ	ATOS	Mon, Oct 12, 2020	2.35	2.37	2.23	2.25
1993	NASDAQ	ATOS	Fri, Oct 9, 2020	2.41	2.41	2.31	2.33
1992	NASDAQ	ATOS	Thu, Oct 8, 2020	2.35	2.47	2.33	2.36
1991	NASDAQ	ATOS	Wed, Oct 7, 2020	2.25	2.40	2.24	2.34
1990	NASDAQ	ATOS	Tue, Oct 6, 2020	2.31	2.36	2.19	2.26
1989	NASDAQ	ATOS	Mon, Oct 5, 2020	2.44	2.44	2.26	2.30
1988	NASDAQ	ATOS	Fri, Oct 2, 2020	2.40	2.49	2.35	2.40
1987	NASDAQ	ATOS	Thu, Oct 1, 2020	2.42	2.55	2.42	2.43
1986	NASDAQ	ATOS	Wed, Sep 30, 2020	2.51	2.60	2.41	2.42
1985	NASDAQ	ATOS	Tue, Sep 29, 2020	2.35	2.64	2.35	2.52
1984	NASDAQ	ATOS	Mon, Sep 28, 2020	2.35	2.44	2.33	2.36
1983	NASDAQ	ATOS	Fri, Sep 25, 2020	2.31	2.47	2.31	2.42
1982	NASDAQ	ATOS	Thu, Sep 24, 2020	2.36	2.37	2.22	2.31
1981	NASDAQ	ATOS	Wed, Sep 23, 2020	2.34	2.58	2.34	2.40
1980	NASDAQ	ATOS	Tue, Sep 22, 2020	2.43	2.46	2.32	2.35
1979	NASDAQ	ATOS	Mon, Sep 21, 2020	2.44	2.46	2.30	2.42
1978	NASDAQ	ATOS	Fri, Sep 18, 2020	2.32	2.55	2.32	2.44
1977	NASDAQ	ATOS	Thu, Sep 17, 2020	2.39	2.73	2.31	2.32
1976	NASDAQ	ATOS	Wed, Sep 16, 2020	2.28	2.42	2.20	2.25
1975	NASDAQ	ATOS	Tue, Sep 15, 2020	2.25	2.35	2.20	2.33
1974	NASDAQ	ATOS	Mon, Sep 14, 2020	2.03	2.24	2.03	2.19
1973	NASDAQ	ATOS	Fri, Sep 11, 2020	2.05	2.09	1.93	1.98
1972	NASDAQ	ATOS	Thu, Sep 10, 2020	2.09	2.12	2.03	2.05
1971	NASDAQ	ATOS	Wed, Sep 9, 2020	2.18	2.27	2.08	2.09
1970	NASDAQ	ATOS	Tue, Sep 8, 2020	1.98	2.21	1.98	2.15
1969	NASDAQ	ATOS	Fri, Sep 4, 2020	2.21	2.23	1.83	2.07
1968	NASDAQ	ATOS	Thu, Sep 3, 2020	2.33	2.33	2.21	2.23
1967	NASDAQ	ATOS	Wed, Sep 2, 2020	2.48	2.50	2.22	2.30
1966	NASDAQ	ATOS	Tue, Sep 1, 2020	2.54	2.95	2.36	2.51
1965	NASDAQ	ATOS	Mon, Aug 31, 2020	2.58	2.66	2.42	2.55
1964	NASDAQ	ATOS	Fri, Aug 28, 2020	2.65	2.67	2.56	2.63
1963	NASDAQ	ATOS	Thu, Aug 27, 2020	2.90	2.91	2.55	2.60
1962	NASDAQ	ATOS	Wed, Aug 26, 2020	3.05	3.11	2.91	2.94
1961	NASDAQ	ATOS	Tue, Aug 25, 2020	2.98	3.15	2.93	3.09
1960	NASDAQ	ATOS	Mon, Aug 24, 2020	3.28	3.28	2.83	3.02
1959	NASDAQ	ATOS	Fri, Aug 21, 2020	3.40	3.42	3.31	3.38
1958	NASDAQ	ATOS	Thu, Aug 20, 2020	3.61	3.62	3.40	3.45
1957	NASDAQ	ATOS	Wed, Aug 19, 2020	3.69	3.71	3.60	3.64
1956	NASDAQ	ATOS	Tue, Aug 18, 2020	3.66	3.77	3.65	3.71
1955	NASDAQ	ATOS	Mon, Aug 17, 2020	3.71	4.04	3.61	3.71
1954	NASDAQ	ATOS	Fri, Aug 14, 2020	3.42	3.85	3.36	3.71
1953	NASDAQ	ATOS	Thu, Aug 13, 2020	3.65	3.73	3.35	3.39
1952	NASDAQ	ATOS	Wed, Aug 12, 2020	3.80	3.85	3.59	3.60
1951	NASDAQ	ATOS	Tue, Aug 11, 2020	3.91	3.93	3.75	3.78
1950	NASDAQ	ATOS	Mon, Aug 10, 2020	3.85	3.99	3.76	3.97
1949	NASDAQ	ATOS	Fri, Aug 7, 2020	3.88	3.89	3.75	3.83
1948	NASDAQ	ATOS	Thu, Aug 6, 2020	3.85	4.03	3.84	3.86
1947	NASDAQ	ATOS	Wed, Aug 5, 2020	3.87	3.92	3.83	3.88
1946	NASDAQ	ATOS	Tue, Aug 4, 2020	3.93	3.97	3.81	3.87
1945	NASDAQ	ATOS	Mon, Aug 3, 2020	3.78	5.08	3.78	4.01
1944	NASDAQ	ATOS	Fri, Jul 31, 2020	3.85	3.90	3.70	3.78
1943	NASDAQ	ATOS	Thu, Jul 30, 2020	4.39	4.87	3.81	3.96
1942	NASDAQ	ATOS	Wed, Jul 29, 2020	4.00	4.40	3.88	4.35
1941	NASDAQ	ATOS	Tue, Jul 28, 2020	3.88	4.10	3.77	3.97
1940	NASDAQ	ATOS	Mon, Jul 27, 2020	3.85	3.96	3.80	3.90
1939	NASDAQ	ATOS	Fri, Jul 24, 2020	3.92	3.99	3.77	3.84
1938	NASDAQ	ATOS	Thu, Jul 23, 2020	4.02	4.10	3.84	3.87
1937	NASDAQ	ATOS	Wed, Jul 22, 2020	4.00	4.19	3.90	4.15
1936	NASDAQ	ATOS	Tue, Jul 21, 2020	4.00	4.00	3.69	3.70
1935	NASDAQ	ATOS	Mon, Jul 20, 2020	4.25	4.37	3.90	4.02
1934	NASDAQ	ATOS	Fri, Jul 17, 2020	4.39	4.55	4.07	4.24
1933	NASDAQ	ATOS	Thu, Jul 16, 2020	4.20	4.29	3.86	4.00
1932	NASDAQ	ATOS	Wed, Jul 15, 2020	3.64	4.69	3.57	3.96
1931	NASDAQ	ATOS	Tue, Jul 14, 2020	3.45	3.62	3.31	3.57
1930	NASDAQ	ATOS	Mon, Jul 13, 2020	3.59	3.63	3.34	3.36
1929	NASDAQ	ATOS	Fri, Jul 10, 2020	3.70	3.75	3.57	3.69
1928	NASDAQ	ATOS	Thu, Jul 9, 2020	3.70	3.80	3.57	3.71
1927	NASDAQ	ATOS	Wed, Jul 8, 2020	3.47	3.79	3.47	3.65
1926	NASDAQ	ATOS	Tue, Jul 7, 2020	3.35	3.64	3.33	3.50
1925	NASDAQ	ATOS	Mon, Jul 6, 2020	3.66	3.67	3.22	3.38
1924	NASDAQ	ATOS	Thu, Jul 2, 2020	3.87	3.90	3.70	3.72
1923	NASDAQ	ATOS	Wed, Jul 1, 2020	3.78	3.91	3.71	3.83
1922	NASDAQ	ATOS	Tue, Jun 30, 2020	3.90	3.90	3.70	3.80
1921	NASDAQ	ATOS	Mon, Jun 29, 2020	4.05	4.05	3.63	3.93
1920	NASDAQ	ATOS	Fri, Jun 26, 2020	4.05	4.09	3.86	3.98
1919	NASDAQ	ATOS	Thu, Jun 25, 2020	4.17	4.17	3.93	4.04
1918	NASDAQ	ATOS	Wed, Jun 24, 2020	3.63	4.14	3.63	4.05
1917	NASDAQ	ATOS	Tue, Jun 23, 2020	3.74	3.89	3.47	3.62
1916	NASDAQ	ATOS	Mon, Jun 22, 2020	3.48	4.27	3.28	3.65
1915	NASDAQ	ATOS	Fri, Jun 19, 2020	3.05	3.28	2.96	3.18
1914	NASDAQ	ATOS	Thu, Jun 18, 2020	3.08	3.21	3.05	3.05
1913	NASDAQ	ATOS	Wed, Jun 17, 2020	3.04	3.26	2.97	3.09
1912	NASDAQ	ATOS	Tue, Jun 16, 2020	3.10	3.11	2.86	3.00
1911	NASDAQ	ATOS	Mon, Jun 15, 2020	3.01	3.16	2.90	3.06
1910	NASDAQ	ATOS	Fri, Jun 12, 2020	3.17	3.18	2.85	3.08
1909	NASDAQ	ATOS	Thu, Jun 11, 2020	3.07	3.30	2.92	3.08
1908	NASDAQ	ATOS	Wed, Jun 10, 2020	3.22	3.25	3.11	3.18
1907	NASDAQ	ATOS	Tue, Jun 9, 2020	3.23	3.25	3.08	3.19
1906	NASDAQ	ATOS	Mon, Jun 8, 2020	3.12	3.27	3.00	3.18
1905	NASDAQ	ATOS	Fri, Jun 5, 2020	2.68	3.48	2.54	3.36
1904	NASDAQ	ATOS	Thu, Jun 4, 2020	2.65	2.70	2.53	2.67
1903	NASDAQ	ATOS	Wed, Jun 3, 2020	2.63	2.78	2.58	2.73
1902	NASDAQ	ATOS	Tue, Jun 2, 2020	2.54	2.55	2.36	2.52
1901	NASDAQ	ATOS	Mon, Jun 1, 2020	2.45	2.52	2.36	2.46
1900	NASDAQ	ATOS	Fri, May 29, 2020	2.30	2.40	2.25	2.38
1899	NASDAQ	ATOS	Thu, May 28, 2020	2.18	2.55	2.18	2.27
1898	NASDAQ	ATOS	Wed, May 27, 2020	2.30	2.32	2.15	2.19
1897	NASDAQ	ATOS	Tue, May 26, 2020	2.41	2.43	2.28	2.30
1896	NASDAQ	ATOS	Fri, May 22, 2020	2.37	2.47	2.25	2.31
1895	NASDAQ	ATOS	Thu, May 21, 2020	2.24	2.44	2.12	2.38
1894	NASDAQ	ATOS	Wed, May 20, 2020	1.76	2.68	1.76	2.20
1893	NASDAQ	ATOS	Tue, May 19, 2020	1.80	1.84	1.67	1.75
1892	NASDAQ	ATOS	Mon, May 18, 2020	1.64	1.81	1.60	1.81
1891	NASDAQ	ATOS	Fri, May 15, 2020	1.72	1.78	1.65	1.70
1890	NASDAQ	ATOS	Thu, May 14, 2020	1.52	1.90	1.45	1.77
1889	NASDAQ	ATOS	Wed, May 13, 2020	1.63	1.67	1.48	1.55
1888	NASDAQ	ATOS	Tue, May 12, 2020	1.60	1.70	1.52	1.63
1887	NASDAQ	ATOS	Mon, May 11, 2020	1.60	1.70	1.60	1.63
1886	NASDAQ	ATOS	Fri, May 8, 2020	1.59	1.65	1.57	1.64
1885	NASDAQ	ATOS	Thu, May 7, 2020	1.65	1.89	1.48	1.66
1884	NASDAQ	ATOS	Wed, May 6, 2020	1.94	2.01	1.91	1.93
1883	NASDAQ	ATOS	Tue, May 5, 2020	2.05	2.09	1.95	1.95
1882	NASDAQ	ATOS	Mon, May 4, 2020	2.04	2.10	2.03	2.09
1881	NASDAQ	ATOS	Fri, May 1, 2020	2.15	2.20	1.96	2.10
1880	NASDAQ	ATOS	Thu, Apr 30, 2020	2.11	2.21	2.09	2.18
1879	NASDAQ	ATOS	Wed, Apr 29, 2020	2.17	2.24	2.11	2.21
1878	NASDAQ	ATOS	Tue, Apr 28, 2020	2.32	2.32	2.17	2.22
1877	NASDAQ	ATOS	Mon, Apr 27, 2020	2.30	2.47	2.20	2.28
1876	NASDAQ	ATOS	Fri, Apr 24, 2020	2.10	2.20	2.07	2.18
1875	NASDAQ	ATOS	Thu, Apr 23, 2020	2.07	2.22	2.07	2.10
1874	NASDAQ	ATOS	Wed, Apr 22, 2020	2.12	2.12	2.00	2.12
1873	NASDAQ	ATOS	Tue, Apr 21, 2020	2.18	2.20	1.91	2.12
1872	NASDAQ	ATOS	Mon, Apr 20, 2020	2.04	2.28	2.03	2.15
1871	NASDAQ	ATOS	Fri, Apr 17, 2020	1.95	2.10	1.77	2.07
1870	NASDAQ	ATOS	Thu, Apr 16, 2020	3.00	3.11	2.00	2.11
1869	NASDAQ	ATOS	Wed, Apr 15, 2020	1.53	1.55	1.49	1.53
1868	NASDAQ	ATOS	Tue, Apr 14, 2020	1.54	1.57	1.49	1.54
1867	NASDAQ	ATOS	Mon, Apr 13, 2020	1.48	1.56	1.45	1.54
1866	NASDAQ	ATOS	Thu, Apr 9, 2020	1.64	1.65	1.45	1.48
1865	NASDAQ	ATOS	Wed, Apr 8, 2020	1.50	1.62	1.40	1.58
1864	NASDAQ	ATOS	Tue, Apr 7, 2020	1.45	1.55	1.30	1.50
1863	NASDAQ	ATOS	Mon, Apr 6, 2020	1.09	2.11	1.01	1.50
1862	NASDAQ	ATOS	Fri, Apr 3, 2020	1.17	1.17	1.00	1.04
1861	NASDAQ	ATOS	Thu, Apr 2, 2020	1.24	1.24	1.09	1.18
1860	NASDAQ	ATOS	Wed, Apr 1, 2020	1.39	1.39	1.19	1.20
1859	NASDAQ	ATOS	Tue, Mar 31, 2020	1.24	1.37	1.20	1.33
1858	NASDAQ	ATOS	Mon, Mar 30, 2020	1.13	1.50	1.13	1.18
1857	NASDAQ	ATOS	Fri, Mar 27, 2020	1.10	1.13	1.00	1.07
1856	NASDAQ	ATOS	Thu, Mar 26, 2020	1.02	1.15	1.02	1.10
1855	NASDAQ	ATOS	Wed, Mar 25, 2020	0.94	1.09	0.93	1.03
1854	NASDAQ	ATOS	Tue, Mar 24, 2020	0.92	0.94	0.90	0.94
1853	NASDAQ	ATOS	Mon, Mar 23, 2020	0.93	0.94	0.83	0.91
1852	NASDAQ	ATOS	Fri, Mar 20, 2020	0.82	0.95	0.82	0.88
1851	NASDAQ	ATOS	Thu, Mar 19, 2020	0.86	0.86	0.79	0.83
1850	NASDAQ	ATOS	Wed, Mar 18, 2020	0.83	0.90	0.80	0.83
1849	NASDAQ	ATOS	Tue, Mar 17, 2020	0.89	0.89	0.81	0.83
1848	NASDAQ	ATOS	Mon, Mar 16, 2020	0.79	0.91	0.78	0.79
1847	NASDAQ	ATOS	Fri, Mar 13, 2020	0.90	0.94	0.82	0.91
1846	NASDAQ	ATOS	Thu, Mar 12, 2020	0.85	0.85	0.76	0.82
1845	NASDAQ	ATOS	Wed, Mar 11, 2020	0.83	0.99	0.82	0.88
1844	NASDAQ	ATOS	Tue, Mar 10, 2020	1.10	1.11	1.01	1.05
1843	NASDAQ	ATOS	Mon, Mar 9, 2020	1.15	1.16	1.06	1.10
1842	NASDAQ	ATOS	Fri, Mar 6, 2020	1.22	1.22	1.17	1.18
1841	NASDAQ	ATOS	Thu, Mar 5, 2020	1.21	1.26	1.21	1.23
1840	NASDAQ	ATOS	Wed, Mar 4, 2020	1.29	1.29	1.21	1.21
1839	NASDAQ	ATOS	Tue, Mar 3, 2020	1.25	1.28	1.25	1.26
1838	NASDAQ	ATOS	Mon, Mar 2, 2020	1.31	1.31	1.20	1.23
1837	NASDAQ	ATOS	Fri, Feb 28, 2020	1.20	1.26	1.20	1.21
1836	NASDAQ	ATOS	Thu, Feb 27, 2020	1.21	1.33	1.21	1.29
1835	NASDAQ	ATOS	Wed, Feb 26, 2020	1.21	1.47	1.21	1.28
1834	NASDAQ	ATOS	Tue, Feb 25, 2020	1.30	1.33	1.21	1.24
1833	NASDAQ	ATOS	Mon, Feb 24, 2020	1.31	1.33	1.30	1.33
1832	NASDAQ	ATOS	Fri, Feb 21, 2020	1.42	1.43	1.35	1.38
1831	NASDAQ	ATOS	Thu, Feb 20, 2020	1.37	1.45	1.36	1.40
1830	NASDAQ	ATOS	Wed, Feb 19, 2020	1.35	1.40	1.31	1.36
1829	NASDAQ	ATOS	Tue, Feb 18, 2020	1.34	1.39	1.34	1.37
1828	NASDAQ	ATOS	Fri, Feb 14, 2020	1.40	1.40	1.30	1.38
1827	NASDAQ	ATOS	Thu, Feb 13, 2020	1.37	1.40	1.36	1.40
1826	NASDAQ	ATOS	Wed, Feb 12, 2020	1.40	1.45	1.38	1.40
1825	NASDAQ	ATOS	Tue, Feb 11, 2020	1.46	1.46	1.35	1.40
1824	NASDAQ	ATOS	Mon, Feb 10, 2020	1.51	1.52	1.45	1.45
1823	NASDAQ	ATOS	Fri, Feb 7, 2020	1.49	1.54	1.49	1.50
1822	NASDAQ	ATOS	Thu, Feb 6, 2020	1.53	1.53	1.49	1.50
1821	NASDAQ	ATOS	Wed, Feb 5, 2020	1.50	1.53	1.47	1.52
1820	NASDAQ	ATOS	Tue, Feb 4, 2020	1.48	1.51	1.47	1.47
1819	NASDAQ	ATOS	Mon, Feb 3, 2020	1.48	1.52	1.45	1.46
1818	NASDAQ	ATOS	Fri, Jan 31, 2020	1.45	1.54	1.40	1.48
1817	NASDAQ	ATOS	Thu, Jan 30, 2020	1.46	1.50	1.40	1.44
1816	NASDAQ	ATOS	Wed, Jan 29, 2020	1.52	1.53	1.49	1.49
1815	NASDAQ	ATOS	Tue, Jan 28, 2020	1.53	1.55	1.51	1.54
1814	NASDAQ	ATOS	Mon, Jan 27, 2020	1.51	1.55	1.51	1.54
1813	NASDAQ	ATOS	Fri, Jan 24, 2020	1.53	1.57	1.53	1.55
1812	NASDAQ	ATOS	Thu, Jan 23, 2020	1.46	1.51	1.46	1.51
1811	NASDAQ	ATOS	Wed, Jan 22, 2020	1.51	1.51	1.46	1.50
1810	NASDAQ	ATOS	Tue, Jan 21, 2020	1.54	1.54	1.49	1.51
1809	NASDAQ	ATOS	Fri, Jan 17, 2020	1.52	1.53	1.50	1.53
1808	NASDAQ	ATOS	Thu, Jan 16, 2020	1.52	1.56	1.46	1.52
1807	NASDAQ	ATOS	Wed, Jan 15, 2020	1.56	1.60	1.52	1.53
1806	NASDAQ	ATOS	Tue, Jan 14, 2020	1.50	1.56	1.50	1.54
1805	NASDAQ	ATOS	Mon, Jan 13, 2020	1.55	1.59	1.50	1.52
1804	NASDAQ	ATOS	Fri, Jan 10, 2020	1.57	1.68	1.54	1.57
1803	NASDAQ	ATOS	Thu, Jan 9, 2020	1.58	1.61	1.55	1.55
1802	NASDAQ	ATOS	Wed, Jan 8, 2020	1.67	1.67	1.55	1.61
1801	NASDAQ	ATOS	Tue, Jan 7, 2020	1.55	1.75	1.55	1.62
1800	NASDAQ	ATOS	Mon, Jan 6, 2020	1.73	1.76	1.55	1.58
1799	NASDAQ	ATOS	Fri, Jan 3, 2020	1.55	1.66	1.55	1.59
1798	NASDAQ	ATOS	Thu, Jan 2, 2020	1.54	1.66	1.54	1.59
1797	NASDAQ	ATOS	Tue, Dec 31, 2019	1.59	1.63	1.55	1.57
1796	NASDAQ	ATOS	Mon, Dec 30, 2019	1.65	1.70	1.60	1.60
1795	NASDAQ	ATOS	Fri, Dec 27, 2019	1.62	1.73	1.59	1.67
1794	NASDAQ	ATOS	Thu, Dec 26, 2019	1.66	1.70	1.61	1.66
1793	NASDAQ	ATOS	Tue, Dec 24, 2019	1.65	1.65	1.59	1.62
1792	NASDAQ	ATOS	Mon, Dec 23, 2019	1.62	1.70	1.53	1.63
1791	NASDAQ	ATOS	Fri, Dec 20, 2019	1.65	1.74	1.50	1.54
1790	NASDAQ	ATOS	Thu, Dec 19, 2019	1.66	1.85	1.62	1.64
1789	NASDAQ	ATOS	Wed, Dec 18, 2019	1.49	1.66	1.43	1.62
1788	NASDAQ	ATOS	Tue, Dec 17, 2019	1.39	1.42	1.39	1.42
1787	NASDAQ	ATOS	Mon, Dec 16, 2019	1.41	1.45	1.35	1.39
1786	NASDAQ	ATOS	Fri, Dec 13, 2019	1.41	1.43	1.38	1.43
1785	NASDAQ	ATOS	Thu, Dec 12, 2019	1.40	1.42	1.38	1.39
1784	NASDAQ	ATOS	Wed, Dec 11, 2019	1.43	1.47	1.39	1.39
1783	NASDAQ	ATOS	Tue, Dec 10, 2019	1.47	1.53	1.42	1.43
1782	NASDAQ	ATOS	Mon, Dec 9, 2019	1.38	1.45	1.38	1.43
1781	NASDAQ	ATOS	Fri, Dec 6, 2019	1.40	1.45	1.37	1.37
1780	NASDAQ	ATOS	Thu, Dec 5, 2019	1.43	1.43	1.38	1.38
1779	NASDAQ	ATOS	Wed, Dec 4, 2019	1.42	1.48	1.42	1.44
1778	NASDAQ	ATOS	Tue, Dec 3, 2019	1.40	1.47	1.38	1.44
1777	NASDAQ	ATOS	Mon, Dec 2, 2019	1.38	1.45	1.36	1.45
1776	NASDAQ	ATOS	Fri, Nov 29, 2019	1.35	1.38	1.33	1.36
1775	NASDAQ	ATOS	Wed, Nov 27, 2019	1.31	1.41	1.31	1.34
1774	NASDAQ	ATOS	Tue, Nov 26, 2019	1.35	1.39	1.30	1.33
1773	NASDAQ	ATOS	Mon, Nov 25, 2019	1.39	1.43	1.36	1.39
1772	NASDAQ	ATOS	Fri, Nov 22, 2019	1.33	1.41	1.33	1.38
1771	NASDAQ	ATOS	Thu, Nov 21, 2019	1.27	1.38	1.26	1.33
1770	NASDAQ	ATOS	Wed, Nov 20, 2019	1.21	1.29	1.19	1.25
1769	NASDAQ	ATOS	Tue, Nov 19, 2019	1.26	1.29	1.21	1.25
1768	NASDAQ	ATOS	Mon, Nov 18, 2019	1.36	1.39	1.26	1.28
1767	NASDAQ	ATOS	Fri, Nov 15, 2019	1.40	1.41	1.36	1.39
1766	NASDAQ	ATOS	Thu, Nov 14, 2019	1.44	1.47	1.34	1.43
1765	NASDAQ	ATOS	Wed, Nov 13, 2019	1.45	1.56	1.41	1.42
1764	NASDAQ	ATOS	Tue, Nov 12, 2019	1.42	1.47	1.39	1.39
1763	NASDAQ	ATOS	Mon, Nov 11, 2019	1.51	1.54	1.40	1.41
1762	NASDAQ	ATOS	Fri, Nov 8, 2019	1.59	1.60	1.50	1.56
1761	NASDAQ	ATOS	Thu, Nov 7, 2019	1.62	1.65	1.59	1.59
1760	NASDAQ	ATOS	Wed, Nov 6, 2019	1.67	1.68	1.59	1.62
1759	NASDAQ	ATOS	Tue, Nov 5, 2019	1.66	1.70	1.65	1.68
1758	NASDAQ	ATOS	Mon, Nov 4, 2019	1.67	1.70	1.65	1.67
1757	NASDAQ	ATOS	Fri, Nov 1, 2019	1.58	1.71	1.57	1.69
1756	NASDAQ	ATOS	Thu, Oct 31, 2019	1.69	1.69	1.55	1.59
1755	NASDAQ	ATOS	Wed, Oct 30, 2019	1.71	1.74	1.68	1.69
1754	NASDAQ	ATOS	Tue, Oct 29, 2019	1.72	1.74	1.67	1.70
1753	NASDAQ	ATOS	Mon, Oct 28, 2019	1.72	1.77	1.72	1.74
1752	NASDAQ	ATOS	Fri, Oct 25, 2019	1.71	1.75	1.70	1.73
1751	NASDAQ	ATOS	Thu, Oct 24, 2019	1.74	1.77	1.71	1.71
1750	NASDAQ	ATOS	Wed, Oct 23, 2019	1.74	1.76	1.73	1.73
1749	NASDAQ	ATOS	Tue, Oct 22, 2019	1.75	1.75	1.72	1.72
1748	NASDAQ	ATOS	Mon, Oct 21, 2019	1.83	1.83	1.72	1.73
1747	NASDAQ	ATOS	Fri, Oct 18, 2019	1.76	1.80	1.76	1.78
1746	NASDAQ	ATOS	Thu, Oct 17, 2019	1.82	1.82	1.69	1.77
1745	NASDAQ	ATOS	Wed, Oct 16, 2019	1.90	2.03	1.75	1.83
1744	NASDAQ	ATOS	Tue, Oct 15, 2019	1.69	2.05	1.69	1.75
1743	NASDAQ	ATOS	Mon, Oct 14, 2019	1.67	1.76	1.66	1.67
1742	NASDAQ	ATOS	Fri, Oct 11, 2019	1.67	1.74	1.67	1.69
1741	NASDAQ	ATOS	Thu, Oct 10, 2019	1.74	1.74	1.68	1.68
1740	NASDAQ	ATOS	Wed, Oct 9, 2019	1.73	1.96	1.68	1.72
1739	NASDAQ	ATOS	Tue, Oct 8, 2019	1.75	1.81	1.66	1.75
1738	NASDAQ	ATOS	Mon, Oct 7, 2019	1.76	1.83	1.73	1.75
1737	NASDAQ	ATOS	Fri, Oct 4, 2019	1.82	1.89	1.72	1.73
1736	NASDAQ	ATOS	Thu, Oct 3, 2019	1.75	1.85	1.69	1.84
1735	NASDAQ	ATOS	Wed, Oct 2, 2019	1.81	1.81	1.70	1.75
1734	NASDAQ	ATOS	Tue, Oct 1, 2019	1.95	1.95	1.85	1.87
1733	NASDAQ	ATOS	Mon, Sep 30, 2019	2.08	2.09	1.92	1.96
1732	NASDAQ	ATOS	Fri, Sep 27, 2019	2.06	2.08	2.03	2.03
1731	NASDAQ	ATOS	Thu, Sep 26, 2019	2.06	2.15	2.00	2.06
1730	NASDAQ	ATOS	Wed, Sep 25, 2019	2.07	2.09	2.05	2.05
1729	NASDAQ	ATOS	Tue, Sep 24, 2019	2.11	2.14	2.05	2.07
1728	NASDAQ	ATOS	Mon, Sep 23, 2019	2.09	2.15	2.08	2.12
1727	NASDAQ	ATOS	Fri, Sep 20, 2019	2.04	2.08	2.03	2.08
1726	NASDAQ	ATOS	Thu, Sep 19, 2019	2.01	2.13	2.00	2.06
1725	NASDAQ	ATOS	Wed, Sep 18, 2019	2.02	2.05	1.99	2.01
1724	NASDAQ	ATOS	Tue, Sep 17, 2019	2.01	2.08	1.98	2.01
1723	NASDAQ	ATOS	Mon, Sep 16, 2019	2.00	2.11	2.00	2.01
1722	NASDAQ	ATOS	Fri, Sep 13, 2019	2.12	2.18	1.94	2.03
1721	NASDAQ	ATOS	Thu, Sep 12, 2019	2.18	2.21	2.05	2.10
1720	NASDAQ	ATOS	Wed, Sep 11, 2019	2.10	2.25	2.10	2.17
1719	NASDAQ	ATOS	Tue, Sep 10, 2019	2.04	2.14	2.04	2.10
1718	NASDAQ	ATOS	Mon, Sep 9, 2019	2.06	2.09	2.04	2.05
1717	NASDAQ	ATOS	Fri, Sep 6, 2019	1.99	2.10	1.99	2.05
1716	NASDAQ	ATOS	Thu, Sep 5, 2019	1.98	2.02	1.97	1.99
1715	NASDAQ	ATOS	Wed, Sep 4, 2019	2.00	2.00	1.95	1.98
1714	NASDAQ	ATOS	Tue, Sep 3, 2019	2.00	2.05	1.93	1.97
1713	NASDAQ	ATOS	Fri, Aug 30, 2019	2.03	2.06	1.95	1.99
1712	NASDAQ	ATOS	Thu, Aug 29, 2019	2.03	2.09	2.01	2.01
1711	NASDAQ	ATOS	Wed, Aug 28, 2019	2.02	2.06	2.00	2.03
1710	NASDAQ	ATOS	Tue, Aug 27, 2019	2.03	2.14	2.01	2.02
1709	NASDAQ	ATOS	Mon, Aug 26, 2019	2.07	2.07	2.02	2.03
1708	NASDAQ	ATOS	Fri, Aug 23, 2019	2.05	2.12	2.03	2.03
1707	NASDAQ	ATOS	Thu, Aug 22, 2019	2.11	2.15	2.06	2.08
1706	NASDAQ	ATOS	Wed, Aug 21, 2019	2.15	2.19	2.05	2.08
1705	NASDAQ	ATOS	Tue, Aug 20, 2019	2.10	2.15	2.09	2.15
1704	NASDAQ	ATOS	Mon, Aug 19, 2019	2.19	2.19	2.11	2.11
1703	NASDAQ	ATOS	Fri, Aug 16, 2019	2.13	2.26	2.11	2.18
1702	NASDAQ	ATOS	Thu, Aug 15, 2019	2.20	2.24	2.11	2.14
1701	NASDAQ	ATOS	Wed, Aug 14, 2019	2.30	2.47	2.15	2.17
1700	NASDAQ	ATOS	Tue, Aug 13, 2019	2.33	2.52	2.26	2.31
1699	NASDAQ	ATOS	Mon, Aug 12, 2019	2.28	2.44	2.20	2.37
1698	NASDAQ	ATOS	Fri, Aug 9, 2019	2.21	2.29	2.15	2.27
1697	NASDAQ	ATOS	Thu, Aug 8, 2019	2.15	2.25	2.15	2.20
1696	NASDAQ	ATOS	Wed, Aug 7, 2019	2.10	2.28	2.10	2.12
1695	NASDAQ	ATOS	Tue, Aug 6, 2019	2.11	2.28	2.10	2.15
1694	NASDAQ	ATOS	Mon, Aug 5, 2019	2.16	2.18	2.10	2.10
1693	NASDAQ	ATOS	Fri, Aug 2, 2019	2.25	2.25	2.15	2.20
1692	NASDAQ	ATOS	Thu, Aug 1, 2019	2.10	2.40	2.08	2.26
1691	NASDAQ	ATOS	Wed, Jul 31, 2019	2.03	2.16	2.02	2.08
1690	NASDAQ	ATOS	Tue, Jul 30, 2019	2.00	2.04	1.96	2.03
1689	NASDAQ	ATOS	Mon, Jul 29, 2019	2.03	2.05	2.00	2.01
1688	NASDAQ	ATOS	Fri, Jul 26, 2019	2.04	2.05	2.01	2.02
1687	NASDAQ	ATOS	Thu, Jul 25, 2019	2.02	2.09	2.02	2.03
1686	NASDAQ	ATOS	Wed, Jul 24, 2019	2.02	2.07	2.02	2.04
1685	NASDAQ	ATOS	Tue, Jul 23, 2019	2.05	2.05	2.01	2.04
1684	NASDAQ	ATOS	Mon, Jul 22, 2019	2.02	2.08	2.02	2.04
1683	NASDAQ	ATOS	Fri, Jul 19, 2019	2.06	2.15	2.03	2.04
1682	NASDAQ	ATOS	Thu, Jul 18, 2019	2.09	2.10	2.03	2.10
1681	NASDAQ	ATOS	Wed, Jul 17, 2019	2.13	2.17	2.03	2.09
1680	NASDAQ	ATOS	Tue, Jul 16, 2019	2.05	2.12	2.01	2.10
1679	NASDAQ	ATOS	Mon, Jul 15, 2019	2.12	2.19	2.06	2.07
1678	NASDAQ	ATOS	Fri, Jul 12, 2019	2.21	2.24	2.12	2.12
1677	NASDAQ	ATOS	Thu, Jul 11, 2019	2.30	2.60	2.23	2.27
1676	NASDAQ	ATOS	Wed, Jul 10, 2019	2.14	2.24	2.09	2.24
1675	NASDAQ	ATOS	Tue, Jul 9, 2019	2.20	2.24	2.10	2.13
1674	NASDAQ	ATOS	Mon, Jul 8, 2019	2.26	2.34	2.17	2.21
1673	NASDAQ	ATOS	Fri, Jul 5, 2019	2.29	2.40	2.28	2.29
1672	NASDAQ	ATOS	Wed, Jul 3, 2019	2.38	2.41	2.28	2.30
1671	NASDAQ	ATOS	Tue, Jul 2, 2019	2.50	2.50	2.40	2.41
1670	NASDAQ	ATOS	Mon, Jul 1, 2019	2.54	2.57	2.46	2.52
1669	NASDAQ	ATOS	Fri, Jun 28, 2019	2.45	2.60	2.37	2.55
1668	NASDAQ	ATOS	Thu, Jun 27, 2019	2.76	3.25	2.40	2.58
1667	NASDAQ	ATOS	Wed, Jun 26, 2019	2.30	2.30	2.10	2.23
1666	NASDAQ	ATOS	Tue, Jun 25, 2019	2.01	2.35	1.95	2.31
1665	NASDAQ	ATOS	Mon, Jun 24, 2019	2.08	2.08	1.92	2.03
1664	NASDAQ	ATOS	Fri, Jun 21, 2019	2.06	2.13	2.02	2.04
1663	NASDAQ	ATOS	Thu, Jun 20, 2019	2.14	2.17	2.01	2.09
1662	NASDAQ	ATOS	Wed, Jun 19, 2019	2.10	2.23	2.10	2.16
1661	NASDAQ	ATOS	Tue, Jun 18, 2019	2.05	2.13	2.05	2.11
1660	NASDAQ	ATOS	Mon, Jun 17, 2019	2.12	2.12	2.03	2.07
1659	NASDAQ	ATOS	Fri, Jun 14, 2019	2.10	2.17	2.05	2.10
1658	NASDAQ	ATOS	Thu, Jun 13, 2019	2.15	2.17	2.03	2.09
1657	NASDAQ	ATOS	Wed, Jun 12, 2019	2.19	2.21	2.14	2.15
1656	NASDAQ	ATOS	Tue, Jun 11, 2019	2.28	2.38	2.13	2.21
1655	NASDAQ	ATOS	Mon, Jun 10, 2019	2.16	2.35	2.16	2.28
1654	NASDAQ	ATOS	Fri, Jun 7, 2019	2.27	2.30	2.13	2.16
1653	NASDAQ	ATOS	Thu, Jun 6, 2019	2.39	2.44	2.21	2.28
1652	NASDAQ	ATOS	Wed, Jun 5, 2019	2.48	2.51	2.36	2.38
1651	NASDAQ	ATOS	Tue, Jun 4, 2019	2.51	2.58	2.39	2.44
1650	NASDAQ	ATOS	Mon, Jun 3, 2019	2.54	2.56	2.35	2.50
1649	NASDAQ	ATOS	Fri, May 31, 2019	2.63	2.70	2.50	2.56
1648	NASDAQ	ATOS	Thu, May 30, 2019	2.58	2.65	2.52	2.63
1647	NASDAQ	ATOS	Wed, May 29, 2019	2.66	2.70	2.50	2.62
1646	NASDAQ	ATOS	Tue, May 28, 2019	2.60	2.85	2.60	2.69
1645	NASDAQ	ATOS	Fri, May 24, 2019	2.62	2.62	2.52	2.60
1644	NASDAQ	ATOS	Thu, May 23, 2019	2.74	2.74	2.55	2.61
1643	NASDAQ	ATOS	Wed, May 22, 2019	2.71	2.89	2.66	2.78
1642	NASDAQ	ATOS	Tue, May 21, 2019	2.59	2.83	2.53	2.73
1641	NASDAQ	ATOS	Mon, May 20, 2019	2.50	2.58	2.45	2.55
1640	NASDAQ	ATOS	Fri, May 17, 2019	2.50	2.57	2.45	2.54
1639	NASDAQ	ATOS	Thu, May 16, 2019	2.47	2.63	2.42	2.52
1638	NASDAQ	ATOS	Wed, May 15, 2019	2.31	2.55	2.30	2.44
1637	NASDAQ	ATOS	Tue, May 14, 2019	2.51	2.59	2.32	2.35
1636	NASDAQ	ATOS	Mon, May 13, 2019	2.58	2.60	2.48	2.52
1635	NASDAQ	ATOS	Fri, May 10, 2019	2.69	2.74	2.58	2.59
1634	NASDAQ	ATOS	Thu, May 9, 2019	2.80	2.84	2.66	2.67
1633	NASDAQ	ATOS	Wed, May 8, 2019	2.90	2.98	2.78	2.82
1632	NASDAQ	ATOS	Tue, May 7, 2019	2.96	3.02	2.89	2.93
1631	NASDAQ	ATOS	Mon, May 6, 2019	2.98	3.04	2.94	2.97
1630	NASDAQ	ATOS	Fri, May 3, 2019	2.97	3.00	2.90	3.00
1629	NASDAQ	ATOS	Thu, May 2, 2019	2.95	2.99	2.89	2.93
1628	NASDAQ	ATOS	Wed, May 1, 2019	2.96	3.05	2.92	2.98
1627	NASDAQ	ATOS	Tue, Apr 30, 2019	2.92	3.02	2.87	2.99
1626	NASDAQ	ATOS	Mon, Apr 29, 2019	3.00	3.09	2.90	2.95
1625	NASDAQ	ATOS	Fri, Apr 26, 2019	3.08	3.14	2.95	2.97
1624	NASDAQ	ATOS	Thu, Apr 25, 2019	3.48	4.26	2.95	3.20
1623	NASDAQ	ATOS	Wed, Apr 24, 2019	3.45	3.60	3.22	3.48
1622	NASDAQ	ATOS	Tue, Apr 23, 2019	3.03	3.92	3.00	3.48
1621	NASDAQ	ATOS	Mon, Apr 22, 2019	2.54	2.86	2.43	2.83
1620	NASDAQ	ATOS	Thu, Apr 18, 2019	2.62	2.67	2.53	2.54
1619	NASDAQ	ATOS	Wed, Apr 17, 2019	2.70	2.70	2.57	2.62
1618	NASDAQ	ATOS	Tue, Apr 16, 2019	2.78	2.90	2.66	2.67
1617	NASDAQ	ATOS	Mon, Apr 15, 2019	2.95	2.95	2.70	2.78
1616	NASDAQ	ATOS	Fri, Apr 12, 2019	3.08	3.10	2.95	2.98
1615	NASDAQ	ATOS	Thu, Apr 11, 2019	3.08	3.08	2.98	3.04
1614	NASDAQ	ATOS	Wed, Apr 10, 2019	3.03	3.14	2.98	3.08
1613	NASDAQ	ATOS	Tue, Apr 9, 2019	3.09	3.20	3.04	3.07
1612	NASDAQ	ATOS	Mon, Apr 8, 2019	3.00	3.18	2.98	3.12
1611	NASDAQ	ATOS	Fri, Apr 5, 2019	3.07	3.12	2.90	3.04
1610	NASDAQ	ATOS	Thu, Apr 4, 2019	3.37	3.37	3.03	3.09
1609	NASDAQ	ATOS	Wed, Apr 3, 2019	3.53	3.54	3.37	3.41
1608	NASDAQ	ATOS	Tue, Apr 2, 2019	3.54	3.60	3.43	3.54
1607	NASDAQ	ATOS	Mon, Apr 1, 2019	3.55	3.66	3.45	3.58
1606	NASDAQ	ATOS	Fri, Mar 29, 2019	3.66	3.77	3.47	3.52
1605	NASDAQ	ATOS	Thu, Mar 28, 2019	3.64	3.85	3.45	3.70
1604	NASDAQ	ATOS	Wed, Mar 27, 2019	3.82	3.94	3.60	3.75
1603	NASDAQ	ATOS	Tue, Mar 26, 2019	4.47	4.67	3.86	3.97
1602	NASDAQ	ATOS	Mon, Mar 25, 2019	3.75	3.95	3.62	3.82
1601	NASDAQ	ATOS	Fri, Mar 22, 2019	3.66	3.98	3.58	3.68
1600	NASDAQ	ATOS	Thu, Mar 21, 2019	3.95	4.07	3.67	3.73
1599	NASDAQ	ATOS	Wed, Mar 20, 2019	4.06	4.19	3.81	4.04
1598	NASDAQ	ATOS	Tue, Mar 19, 2019	4.57	4.75	4.08	4.23
1597	NASDAQ	ATOS	Mon, Mar 18, 2019	4.01	5.35	3.77	4.40
1596	NASDAQ	ATOS	Fri, Mar 15, 2019	5.36	5.64	3.31	3.51
1595	NASDAQ	ATOS	Thu, Mar 14, 2019	4.65	7.39	4.30	7.07
1594	NASDAQ	ATOS	Wed, Mar 13, 2019	1.49	1.51	1.46	1.51
1593	NASDAQ	ATOS	Tue, Mar 12, 2019	1.51	1.53	1.42	1.50
1592	NASDAQ	ATOS	Mon, Mar 11, 2019	1.50	1.56	1.45	1.51
1591	NASDAQ	ATOS	Fri, Mar 8, 2019	1.43	1.70	1.40	1.50
1590	NASDAQ	ATOS	Thu, Mar 7, 2019	1.45	1.45	1.39	1.45
1589	NASDAQ	ATOS	Wed, Mar 6, 2019	1.42	1.46	1.40	1.45
1588	NASDAQ	ATOS	Tue, Mar 5, 2019	1.39	1.45	1.36	1.43
1587	NASDAQ	ATOS	Mon, Mar 4, 2019	1.45	1.47	1.39	1.41
1586	NASDAQ	ATOS	Fri, Mar 1, 2019	1.47	1.47	1.44	1.45
1585	NASDAQ	ATOS	Thu, Feb 28, 2019	1.53	1.53	1.46	1.47
1584	NASDAQ	ATOS	Wed, Feb 27, 2019	1.45	1.50	1.45	1.50
1583	NASDAQ	ATOS	Tue, Feb 26, 2019	1.51	1.54	1.45	1.45
1582	NASDAQ	ATOS	Mon, Feb 25, 2019	1.52	1.55	1.48	1.51
1581	NASDAQ	ATOS	Fri, Feb 22, 2019	1.47	1.52	1.42	1.52
1580	NASDAQ	ATOS	Thu, Feb 21, 2019	1.49	1.52	1.42	1.44
1579	NASDAQ	ATOS	Wed, Feb 20, 2019	1.49	1.53	1.48	1.51
1578	NASDAQ	ATOS	Tue, Feb 19, 2019	1.48	1.54	1.47	1.48
1577	NASDAQ	ATOS	Fri, Feb 15, 2019	1.52	1.58	1.44	1.51
1576	NASDAQ	ATOS	Thu, Feb 14, 2019	1.62	1.63	1.53	1.53
1575	NASDAQ	ATOS	Wed, Feb 13, 2019	1.52	1.71	1.50	1.62
1574	NASDAQ	ATOS	Tue, Feb 12, 2019	1.49	1.55	1.46	1.52
1573	NASDAQ	ATOS	Mon, Feb 11, 2019	1.50	1.55	1.41	1.42
1572	NASDAQ	ATOS	Fri, Feb 8, 2019	1.68	1.68	1.47	1.56
1571	NASDAQ	ATOS	Thu, Feb 7, 2019	1.86	1.95	1.61	1.70
1570	NASDAQ	ATOS	Wed, Feb 6, 2019	1.51	1.55	1.45	1.49
1569	NASDAQ	ATOS	Tue, Feb 5, 2019	1.40	1.54	1.40	1.50
1568	NASDAQ	ATOS	Mon, Feb 4, 2019	1.40	1.46	1.38	1.41
1567	NASDAQ	ATOS	Fri, Feb 1, 2019	1.29	1.41	1.29	1.36
1566	NASDAQ	ATOS	Thu, Jan 31, 2019	1.32	1.34	1.29	1.30
1565	NASDAQ	ATOS	Wed, Jan 30, 2019	1.30	1.35	1.30	1.31
1564	NASDAQ	ATOS	Tue, Jan 29, 2019	1.33	1.38	1.30	1.30
1563	NASDAQ	ATOS	Mon, Jan 28, 2019	1.37	1.39	1.34	1.34
1562	NASDAQ	ATOS	Fri, Jan 25, 2019	1.33	1.36	1.31	1.35
1561	NASDAQ	ATOS	Thu, Jan 24, 2019	1.30	1.35	1.30	1.34
1560	NASDAQ	ATOS	Wed, Jan 23, 2019	1.42	1.42	1.30	1.32
1559	NASDAQ	ATOS	Tue, Jan 22, 2019	1.36	1.45	1.36	1.38
1558	NASDAQ	ATOS	Fri, Jan 18, 2019	1.28	1.37	1.28	1.34
1557	NASDAQ	ATOS	Thu, Jan 17, 2019	1.25	1.35	1.25	1.26
1556	NASDAQ	ATOS	Wed, Jan 16, 2019	1.25	1.36	1.24	1.27
1555	NASDAQ	ATOS	Tue, Jan 15, 2019	1.32	1.32	1.24	1.26
1554	NASDAQ	ATOS	Mon, Jan 14, 2019	1.42	1.42	1.31	1.33
1553	NASDAQ	ATOS	Fri, Jan 11, 2019	1.40	1.42	1.33	1.36
1552	NASDAQ	ATOS	Thu, Jan 10, 2019	1.47	1.47	1.33	1.43
1551	NASDAQ	ATOS	Wed, Jan 9, 2019	1.74	1.95	1.50	1.60
1550	NASDAQ	ATOS	Tue, Jan 8, 2019	1.21	1.28	1.14	1.23
1549	NASDAQ	ATOS	Mon, Jan 7, 2019	1.19	1.27	1.17	1.20
1548	NASDAQ	ATOS	Fri, Jan 4, 2019	1.15	1.25	1.07	1.19
1547	NASDAQ	ATOS	Thu, Jan 3, 2019	1.16	1.16	1.10	1.11
1546	NASDAQ	ATOS	Wed, Jan 2, 2019	1.02	1.17	0.99	1.16
1545	NASDAQ	ATOS	Mon, Dec 31, 2018	1.01	1.06	0.98	1.02
1544	NASDAQ	ATOS	Fri, Dec 28, 2018	0.97	1.05	0.90	0.99
1543	NASDAQ	ATOS	Thu, Dec 27, 2018	0.90	0.94	0.86	0.92
1542	NASDAQ	ATOS	Wed, Dec 26, 2018	0.95	0.98	0.80	0.92
1541	NASDAQ	ATOS	Mon, Dec 24, 2018	0.98	0.99	0.83	0.95
1540	NASDAQ	ATOS	Fri, Dec 21, 2018	1.07	1.09	0.85	0.94
1539	NASDAQ	ATOS	Thu, Dec 20, 2018	1.16	1.18	1.01	1.06
1538	NASDAQ	ATOS	Wed, Dec 19, 2018	1.15	1.19	1.14	1.17
1537	NASDAQ	ATOS	Tue, Dec 18, 2018	1.16	1.16	1.13	1.14
1536	NASDAQ	ATOS	Mon, Dec 17, 2018	1.22	1.22	1.12	1.15
1535	NASDAQ	ATOS	Fri, Dec 14, 2018	1.22	1.25	1.15	1.23
1534	NASDAQ	ATOS	Thu, Dec 13, 2018	1.24	1.28	1.16	1.19
1533	NASDAQ	ATOS	Wed, Dec 12, 2018	1.29	1.29	1.23	1.25
1532	NASDAQ	ATOS	Tue, Dec 11, 2018	1.28	1.33	1.27	1.29
1531	NASDAQ	ATOS	Mon, Dec 10, 2018	1.31	1.38	1.26	1.27
1530	NASDAQ	ATOS	Fri, Dec 7, 2018	1.29	1.46	1.24	1.32
1529	NASDAQ	ATOS	Thu, Dec 6, 2018	1.31	1.38	1.25	1.30
1528	NASDAQ	ATOS	Tue, Dec 4, 2018	1.38	1.57	1.22	1.34
1527	NASDAQ	ATOS	Mon, Dec 3, 2018	1.52	1.85	1.30	1.38
1526	NASDAQ	ATOS	Fri, Nov 30, 2018	1.15	1.19	1.14	1.14
1525	NASDAQ	ATOS	Thu, Nov 29, 2018	1.16	1.21	1.15	1.15
1524	NASDAQ	ATOS	Wed, Nov 28, 2018	1.17	1.20	1.12	1.19
1523	NASDAQ	ATOS	Tue, Nov 27, 2018	1.23	1.23	1.16	1.16
1522	NASDAQ	ATOS	Mon, Nov 26, 2018	1.18	1.27	1.16	1.22
1521	NASDAQ	ATOS	Fri, Nov 23, 2018	1.14	1.23	1.14	1.14
1520	NASDAQ	ATOS	Wed, Nov 21, 2018	1.30	1.32	1.17	1.20
1519	NASDAQ	ATOS	Tue, Nov 20, 2018	1.14	1.28	1.14	1.27
1518	NASDAQ	ATOS	Mon, Nov 19, 2018	1.19	1.23	1.14	1.16
1517	NASDAQ	ATOS	Fri, Nov 16, 2018	1.28	1.29	1.12	1.22
1516	NASDAQ	ATOS	Thu, Nov 15, 2018	1.24	1.58	1.21	1.31
1515	NASDAQ	ATOS	Wed, Nov 14, 2018	1.23	1.27	1.12	1.21
1514	NASDAQ	ATOS	Tue, Nov 13, 2018	1.20	1.29	1.15	1.29
1513	NASDAQ	ATOS	Mon, Nov 12, 2018	1.27	1.29	1.15	1.20
1512	NASDAQ	ATOS	Fri, Nov 9, 2018	1.35	1.36	1.25	1.27
1511	NASDAQ	ATOS	Thu, Nov 8, 2018	1.34	1.36	1.32	1.33
1510	NASDAQ	ATOS	Wed, Nov 7, 2018	1.36	1.36	1.32	1.34
1509	NASDAQ	ATOS	Tue, Nov 6, 2018	1.32	1.38	1.30	1.34
1508	NASDAQ	ATOS	Mon, Nov 5, 2018	1.33	1.38	1.30	1.34
1507	NASDAQ	ATOS	Fri, Nov 2, 2018	1.35	1.38	1.30	1.33
1506	NASDAQ	ATOS	Thu, Nov 1, 2018	1.30	1.38	1.30	1.33
1505	NASDAQ	ATOS	Wed, Oct 31, 2018	1.32	1.43	1.25	1.31
1504	NASDAQ	ATOS	Tue, Oct 30, 2018	1.36	1.36	1.21	1.32
1503	NASDAQ	ATOS	Mon, Oct 29, 2018	1.36	1.41	1.33	1.36
1502	NASDAQ	ATOS	Fri, Oct 26, 2018	1.47	1.48	1.31	1.35
1501	NASDAQ	ATOS	Thu, Oct 25, 2018	1.51	1.53	1.45	1.46
1500	NASDAQ	ATOS	Wed, Oct 24, 2018	1.52	1.65	1.51	1.54
1499	NASDAQ	ATOS	Tue, Oct 23, 2018	1.47	1.51	1.47	1.51
1498	NASDAQ	ATOS	Mon, Oct 22, 2018	1.55	1.55	1.46	1.49
1497	NASDAQ	ATOS	Fri, Oct 19, 2018	1.59	1.60	1.48	1.50
1496	NASDAQ	ATOS	Thu, Oct 18, 2018	1.62	1.65	1.51	1.59
1495	NASDAQ	ATOS	Wed, Oct 17, 2018	1.60	1.63	1.53	1.61
1494	NASDAQ	ATOS	Tue, Oct 16, 2018	1.55	1.65	1.46	1.61
1493	NASDAQ	ATOS	Mon, Oct 15, 2018	1.47	1.60	1.43	1.54
1492	NASDAQ	ATOS	Fri, Oct 12, 2018	1.54	1.55	1.45	1.47
1491	NASDAQ	ATOS	Thu, Oct 11, 2018	1.65	1.65	1.50	1.53
1490	NASDAQ	ATOS	Wed, Oct 10, 2018	1.66	1.66	1.56	1.59
1489	NASDAQ	ATOS	Tue, Oct 9, 2018	1.67	1.80	1.60	1.67
1488	NASDAQ	ATOS	Mon, Oct 8, 2018	1.68	1.74	1.62	1.63
1487	NASDAQ	ATOS	Fri, Oct 5, 2018	1.57	1.73	1.57	1.66
1486	NASDAQ	ATOS	Thu, Oct 4, 2018	1.60	1.62	1.51	1.58
1485	NASDAQ	ATOS	Wed, Oct 3, 2018	1.57	1.60	1.45	1.58
1484	NASDAQ	ATOS	Tue, Oct 2, 2018	1.62	1.63	1.54	1.59
1483	NASDAQ	ATOS	Mon, Oct 1, 2018	1.79	1.79	1.62	1.64
1482	NASDAQ	ATOS	Fri, Sep 28, 2018	1.86	1.88	1.75	1.75
1481	NASDAQ	ATOS	Thu, Sep 27, 2018	1.65	1.96	1.64	1.81
1480	NASDAQ	ATOS	Wed, Sep 26, 2018	1.71	1.71	1.59	1.63
1479	NASDAQ	ATOS	Tue, Sep 25, 2018	1.72	1.75	1.62	1.63
1478	NASDAQ	ATOS	Mon, Sep 24, 2018	1.59	1.73	1.53	1.70
1477	NASDAQ	ATOS	Fri, Sep 21, 2018	1.59	1.60	1.52	1.56
1476	NASDAQ	ATOS	Thu, Sep 20, 2018	1.54	1.60	1.46	1.56
1475	NASDAQ	ATOS	Wed, Sep 19, 2018	1.45	1.57	1.41	1.50
1474	NASDAQ	ATOS	Tue, Sep 18, 2018	1.56	1.56	1.41	1.47
1473	NASDAQ	ATOS	Mon, Sep 17, 2018	1.68	1.73	1.53	1.56
1472	NASDAQ	ATOS	Fri, Sep 14, 2018	1.79	1.79	1.61	1.63
1471	NASDAQ	ATOS	Thu, Sep 13, 2018	1.90	1.98	1.77	1.80
1470	NASDAQ	ATOS	Wed, Sep 12, 2018	2.06	2.30	1.74	1.82
1469	NASDAQ	ATOS	Tue, Sep 11, 2018	2.04	2.08	2.02	2.04
1468	NASDAQ	ATOS	Mon, Sep 10, 2018	2.09	2.13	2.05	2.05
1467	NASDAQ	ATOS	Fri, Sep 7, 2018	2.09	2.10	2.07	2.10
1466	NASDAQ	ATOS	Thu, Sep 6, 2018	2.10	2.13	2.05	2.08
1465	NASDAQ	ATOS	Wed, Sep 5, 2018	2.19	2.19	2.08	2.10
1464	NASDAQ	ATOS	Tue, Sep 4, 2018	2.18	2.19	2.12	2.17
1463	NASDAQ	ATOS	Fri, Aug 31, 2018	2.12	2.20	2.06	2.14
1462	NASDAQ	ATOS	Thu, Aug 30, 2018	2.18	2.20	2.11	2.15
1461	NASDAQ	ATOS	Wed, Aug 29, 2018	2.21	2.38	2.16	2.19
1460	NASDAQ	ATOS	Tue, Aug 28, 2018	2.20	2.24	2.16	2.20
1459	NASDAQ	ATOS	Mon, Aug 27, 2018	2.19	2.27	2.17	2.18
1458	NASDAQ	ATOS	Fri, Aug 24, 2018	2.20	2.23	2.16	2.17
1457	NASDAQ	ATOS	Thu, Aug 23, 2018	2.18	2.22	2.18	2.21
1456	NASDAQ	ATOS	Wed, Aug 22, 2018	2.22	2.23	2.16	2.19
1455	NASDAQ	ATOS	Tue, Aug 21, 2018	2.18	2.26	2.18	2.21
1454	NASDAQ	ATOS	Mon, Aug 20, 2018	2.24	2.25	2.16	2.18
1453	NASDAQ	ATOS	Fri, Aug 17, 2018	2.29	2.36	2.18	2.23
1452	NASDAQ	ATOS	Thu, Aug 16, 2018	2.17	2.35	2.17	2.31
1451	NASDAQ	ATOS	Wed, Aug 15, 2018	2.21	2.26	2.07	2.17
1450	NASDAQ	ATOS	Tue, Aug 14, 2018	2.25	2.30	2.23	2.23
1449	NASDAQ	ATOS	Mon, Aug 13, 2018	2.26	2.30	2.25	2.26
1448	NASDAQ	ATOS	Fri, Aug 10, 2018	2.26	2.37	2.26	2.28
1447	NASDAQ	ATOS	Thu, Aug 9, 2018	2.32	2.39	2.26	2.29
1446	NASDAQ	ATOS	Wed, Aug 8, 2018	2.38	2.48	2.30	2.32
1445	NASDAQ	ATOS	Tue, Aug 7, 2018	2.43	2.50	2.38	2.38
1444	NASDAQ	ATOS	Mon, Aug 6, 2018	2.50	2.50	2.38	2.45
1443	NASDAQ	ATOS	Fri, Aug 3, 2018	2.31	2.57	2.27	2.48
1442	NASDAQ	ATOS	Thu, Aug 2, 2018	2.39	2.39	2.26	2.32
1441	NASDAQ	ATOS	Wed, Aug 1, 2018	2.29	2.45	2.25	2.37
1440	NASDAQ	ATOS	Tue, Jul 31, 2018	2.15	2.30	2.15	2.26
1439	NASDAQ	ATOS	Mon, Jul 30, 2018	2.20	2.20	2.14	2.16
1438	NASDAQ	ATOS	Fri, Jul 27, 2018	2.39	2.39	2.12	2.20
1437	NASDAQ	ATOS	Thu, Jul 26, 2018	2.40	2.40	2.31	2.37
1436	NASDAQ	ATOS	Wed, Jul 25, 2018	2.39	2.44	2.29	2.41
1435	NASDAQ	ATOS	Tue, Jul 24, 2018	2.46	2.46	2.33	2.40
1434	NASDAQ	ATOS	Mon, Jul 23, 2018	2.51	2.52	2.40	2.50
1433	NASDAQ	ATOS	Fri, Jul 20, 2018	2.49	2.55	2.45	2.49
1432	NASDAQ	ATOS	Thu, Jul 19, 2018	2.46	2.51	2.42	2.49
1431	NASDAQ	ATOS	Wed, Jul 18, 2018	2.59	2.64	2.45	2.47
1430	NASDAQ	ATOS	Tue, Jul 17, 2018	2.57	2.65	2.45	2.48
1429	NASDAQ	ATOS	Mon, Jul 16, 2018	2.53	2.60	2.50	2.57
1428	NASDAQ	ATOS	Fri, Jul 13, 2018	2.65	2.73	2.50	2.50
1427	NASDAQ	ATOS	Thu, Jul 12, 2018	2.72	2.73	2.58	2.58
1426	NASDAQ	ATOS	Wed, Jul 11, 2018	2.55	2.74	2.51	2.67
1425	NASDAQ	ATOS	Tue, Jul 10, 2018	2.69	2.69	2.50	2.56
1424	NASDAQ	ATOS	Mon, Jul 9, 2018	2.77	2.88	2.57	2.67
1423	NASDAQ	ATOS	Fri, Jul 6, 2018	2.32	2.83	2.32	2.78
1422	NASDAQ	ATOS	Thu, Jul 5, 2018	2.23	2.34	2.20	2.30
1421	NASDAQ	ATOS	Tue, Jul 3, 2018	2.22	2.35	2.22	2.23
1420	NASDAQ	ATOS	Mon, Jul 2, 2018	2.25	2.26	2.14	2.21
1419	NASDAQ	ATOS	Fri, Jun 29, 2018	2.24	2.28	2.01	2.20
1418	NASDAQ	ATOS	Thu, Jun 28, 2018	2.36	2.42	2.26	2.28
1417	NASDAQ	ATOS	Wed, Jun 27, 2018	2.43	2.52	2.32	2.38
1416	NASDAQ	ATOS	Tue, Jun 26, 2018	2.40	2.47	2.31	2.41
1415	NASDAQ	ATOS	Mon, Jun 25, 2018	2.45	2.49	2.30	2.34
1414	NASDAQ	ATOS	Fri, Jun 22, 2018	2.50	2.55	2.40	2.43
1413	NASDAQ	ATOS	Thu, Jun 21, 2018	2.60	2.60	2.40	2.51
1412	NASDAQ	ATOS	Wed, Jun 20, 2018	3.00	3.00	2.48	2.63
1411	NASDAQ	ATOS	Tue, Jun 19, 2018	2.35	2.59	2.30	2.50
1410	NASDAQ	ATOS	Mon, Jun 18, 2018	2.47	2.47	2.35	2.35
1409	NASDAQ	ATOS	Fri, Jun 15, 2018	2.50	2.50	2.40	2.48
1408	NASDAQ	ATOS	Thu, Jun 14, 2018	2.60	2.60	2.51	2.51
1407	NASDAQ	ATOS	Wed, Jun 13, 2018	2.65	2.69	2.57	2.60
1406	NASDAQ	ATOS	Tue, Jun 12, 2018	2.62	2.70	2.60	2.63
1405	NASDAQ	ATOS	Mon, Jun 11, 2018	2.70	2.72	2.60	2.64
1404	NASDAQ	ATOS	Fri, Jun 8, 2018	2.77	2.80	2.68	2.70
1403	NASDAQ	ATOS	Thu, Jun 7, 2018	2.88	2.90	2.75	2.75
1402	NASDAQ	ATOS	Wed, Jun 6, 2018	2.86	2.95	2.82	2.85
1401	NASDAQ	ATOS	Tue, Jun 5, 2018	3.00	3.00	2.82	2.86
1400	NASDAQ	ATOS	Mon, Jun 4, 2018	3.04	3.10	2.78	2.94
1399	NASDAQ	ATOS	Fri, Jun 1, 2018	3.22	3.26	2.99	3.05
1398	NASDAQ	ATOS	Thu, May 31, 2018	3.23	3.29	3.11	3.21
1397	NASDAQ	ATOS	Wed, May 30, 2018	3.30	3.30	3.21	3.22
1396	NASDAQ	ATOS	Tue, May 29, 2018	3.26	3.40	3.18	3.27
1395	NASDAQ	ATOS	Fri, May 25, 2018	3.20	3.39	3.16	3.27
1394	NASDAQ	ATOS	Thu, May 24, 2018	3.35	3.37	3.16	3.20
1393	NASDAQ	ATOS	Wed, May 23, 2018	3.49	3.52	3.32	3.35
1392	NASDAQ	ATOS	Tue, May 22, 2018	3.56	3.71	3.38	3.51
1391	NASDAQ	ATOS	Mon, May 21, 2018	3.64	3.64	3.51	3.59
1390	NASDAQ	ATOS	Fri, May 18, 2018	3.71	3.72	3.58	3.58
1389	NASDAQ	ATOS	Thu, May 17, 2018	3.69	3.86	3.67	3.73
1388	NASDAQ	ATOS	Wed, May 16, 2018	3.99	4.03	3.64	3.64
1387	NASDAQ	ATOS	Tue, May 15, 2018	3.90	4.15	3.84	3.89
1386	NASDAQ	ATOS	Mon, May 14, 2018	4.10	4.15	3.79	3.84
1385	NASDAQ	ATOS	Fri, May 11, 2018	4.30	4.30	3.98	4.11
1384	NASDAQ	ATOS	Thu, May 10, 2018	4.31	4.31	3.98	4.12
1383	NASDAQ	ATOS	Wed, May 9, 2018	3.96	4.13	3.92	4.01
1382	NASDAQ	ATOS	Tue, May 8, 2018	4.29	4.29	3.87	3.92
1381	NASDAQ	ATOS	Mon, May 7, 2018	4.02	4.48	3.95	4.38
1380	NASDAQ	ATOS	Fri, May 4, 2018	3.78	4.08	3.57	3.94
1379	NASDAQ	ATOS	Thu, May 3, 2018	3.88	3.95	3.66	3.79
1378	NASDAQ	ATOS	Wed, May 2, 2018	3.89	4.05	3.74	3.83
1377	NASDAQ	ATOS	Tue, May 1, 2018	4.34	4.49	3.73	3.91
1376	NASDAQ	ATOS	Mon, Apr 30, 2018	3.95	4.59	3.85	4.38
1375	NASDAQ	ATOS	Fri, Apr 27, 2018	3.39	3.69	3.28	3.37
1374	NASDAQ	ATOS	Thu, Apr 26, 2018	3.80	3.81	3.23	3.41
1373	NASDAQ	ATOS	Wed, Apr 25, 2018	3.78	4.20	3.35	3.72
1372	NASDAQ	ATOS	Tue, Apr 24, 2018	3.82	4.82	3.24	3.80
1371	NASDAQ	ATOS	Mon, Apr 23, 2018	3.57	3.67	2.85	2.99
1370	NASDAQ	ATOS	Fri, Apr 20, 2018	4.29	4.29	3.40	3.52
1369	NASDAQ	ATOS	Thu, Apr 19, 2018	4.62	4.62	4.32	4.36
1368	NASDAQ	ATOS	Wed, Apr 18, 2018	4.56	4.56	4.33	4.37
1367	NASDAQ	ATOS	Tue, Apr 17, 2018	4.44	4.55	4.22	4.43
1366	NASDAQ	ATOS	Mon, Apr 16, 2018	4.91	4.92	4.21	4.33
1365	NASDAQ	ATOS	Fri, Apr 13, 2018	5.09	5.15	4.92	4.97
1364	NASDAQ	ATOS	Thu, Apr 12, 2018	5.04	5.16	4.92	5.09
1363	NASDAQ	ATOS	Wed, Apr 11, 2018	5.26	5.28	4.86	5.01
1362	NASDAQ	ATOS	Tue, Apr 10, 2018	5.40	5.40	5.05	5.26
1361	NASDAQ	ATOS	Mon, Apr 9, 2018	4.98	5.59	4.98	5.16
1360	NASDAQ	ATOS	Fri, Apr 6, 2018	5.04	5.61	4.98	5.09
1359	NASDAQ	ATOS	Thu, Apr 5, 2018	5.04	5.61	5.04	5.22
1358	NASDAQ	ATOS	Wed, Apr 4, 2018	5.16	5.51	5.04	5.16
1357	NASDAQ	ATOS	Tue, Apr 3, 2018	5.03	5.62	4.81	5.28
1356	NASDAQ	ATOS	Mon, Apr 2, 2018	5.40	5.40	4.60	4.79
1355	NASDAQ	ATOS	Thu, Mar 29, 2018	5.48	5.63	5.35	5.35
1354	NASDAQ	ATOS	Wed, Mar 28, 2018	5.76	5.86	4.92	5.60
1353	NASDAQ	ATOS	Tue, Mar 27, 2018	6.42	6.42	5.88	6.00
1352	NASDAQ	ATOS	Mon, Mar 26, 2018	6.36	6.48	6.14	6.20
1351	NASDAQ	ATOS	Fri, Mar 23, 2018	6.66	6.66	6.11	6.22
1350	NASDAQ	ATOS	Thu, Mar 22, 2018	6.48	7.56	6.48	6.66
1349	NASDAQ	ATOS	Wed, Mar 21, 2018	6.14	6.42	6.12	6.24
1348	NASDAQ	ATOS	Tue, Mar 20, 2018	6.24	6.48	6.00	6.44
1347	NASDAQ	ATOS	Mon, Mar 19, 2018	6.72	6.72	6.25	6.48
1346	NASDAQ	ATOS	Fri, Mar 16, 2018	6.35	6.72	6.32	6.66
1345	NASDAQ	ATOS	Thu, Mar 15, 2018	6.93	7.08	5.95	6.12
1344	NASDAQ	ATOS	Wed, Mar 14, 2018	6.94	7.46	6.60	7.03
1343	NASDAQ	ATOS	Tue, Mar 13, 2018	7.56	7.58	6.84	6.95
1342	NASDAQ	ATOS	Mon, Mar 12, 2018	7.44	7.62	7.32	7.40
1341	NASDAQ	ATOS	Fri, Mar 9, 2018	8.04	8.37	7.32	7.80
1340	NASDAQ	ATOS	Thu, Mar 8, 2018	8.64	9.99	8.52	9.99
1339	NASDAQ	ATOS	Wed, Mar 7, 2018	8.46	8.97	8.28	8.40
1338	NASDAQ	ATOS	Tue, Mar 6, 2018	8.64	8.64	8.22	8.64
1337	NASDAQ	ATOS	Mon, Mar 5, 2018	8.52	8.76	8.16	8.29
1336	NASDAQ	ATOS	Fri, Mar 2, 2018	8.55	9.18	8.17	8.46
1335	NASDAQ	ATOS	Thu, Mar 1, 2018	8.32	9.24	8.10	8.76
1334	NASDAQ	ATOS	Wed, Feb 28, 2018	7.20	8.99	7.02	7.92
1333	NASDAQ	ATOS	Tue, Feb 27, 2018	7.44	7.44	7.07	7.30
1332	NASDAQ	ATOS	Mon, Feb 26, 2018	7.32	7.80	7.28	7.35
1331	NASDAQ	ATOS	Fri, Feb 23, 2018	6.72	7.27	6.54	7.22
1330	NASDAQ	ATOS	Thu, Feb 22, 2018	7.29	7.29	6.48	6.52
1329	NASDAQ	ATOS	Wed, Feb 21, 2018	7.61	7.61	7.08	7.08
1328	NASDAQ	ATOS	Tue, Feb 20, 2018	7.56	7.80	7.32	7.47
1327	NASDAQ	ATOS	Fri, Feb 16, 2018	7.49	8.04	7.32	7.50
1326	NASDAQ	ATOS	Thu, Feb 15, 2018	8.64	9.32	7.20	8.29
1325	NASDAQ	ATOS	Wed, Feb 14, 2018	7.44	8.63	7.20	8.63
1324	NASDAQ	ATOS	Tue, Feb 13, 2018	6.48	7.44	6.48	7.35
1323	NASDAQ	ATOS	Mon, Feb 12, 2018	7.20	7.68	6.36	6.56
1322	NASDAQ	ATOS	Fri, Feb 9, 2018	7.92	8.28	6.72	7.02
1321	NASDAQ	ATOS	Thu, Feb 8, 2018	6.48	7.80	6.12	7.30
1320	NASDAQ	ATOS	Wed, Feb 7, 2018	6.60	6.72	5.99	6.28
1319	NASDAQ	ATOS	Tue, Feb 6, 2018	7.20	7.80	6.60	6.72
1318	NASDAQ	ATOS	Mon, Feb 5, 2018	7.50	7.92	6.60	7.92
1317	NASDAQ	ATOS	Fri, Feb 2, 2018	9.36	9.48	7.08	8.04
1316	NASDAQ	ATOS	Thu, Feb 1, 2018	10.31	10.68	7.72	8.44
1315	NASDAQ	ATOS	Wed, Jan 31, 2018	8.40	10.25	7.99	9.60
1314	NASDAQ	ATOS	Tue, Jan 30, 2018	7.20	7.80	5.64	6.48
1313	NASDAQ	ATOS	Mon, Jan 29, 2018	5.48	8.28	5.40	7.08
1312	NASDAQ	ATOS	Fri, Jan 26, 2018	4.32	5.38	4.10	5.04
1311	NASDAQ	ATOS	Thu, Jan 25, 2018	3.90	4.08	3.84	3.90
1310	NASDAQ	ATOS	Wed, Jan 24, 2018	4.00	4.08	3.84	3.93
1309	NASDAQ	ATOS	Tue, Jan 23, 2018	4.06	4.18	3.84	3.96
1308	NASDAQ	ATOS	Mon, Jan 22, 2018	4.05	4.38	3.84	4.06
1307	NASDAQ	ATOS	Fri, Jan 19, 2018	3.96	4.19	3.48	3.90
1306	NASDAQ	ATOS	Thu, Jan 18, 2018	4.37	4.48	3.82	3.97
1305	NASDAQ	ATOS	Wed, Jan 17, 2018	3.11	4.14	3.02	4.09
1304	NASDAQ	ATOS	Tue, Jan 16, 2018	3.24	3.24	3.08	3.12
1303	NASDAQ	ATOS	Fri, Jan 12, 2018	3.30	3.30	3.12	3.12
1302	NASDAQ	ATOS	Thu, Jan 11, 2018	3.19	3.23	3.15	3.20
1301	NASDAQ	ATOS	Wed, Jan 10, 2018	3.24	3.24	3.12	3.19
1300	NASDAQ	ATOS	Tue, Jan 9, 2018	3.30	3.30	3.13	3.24
1299	NASDAQ	ATOS	Mon, Jan 8, 2018	3.24	3.30	3.13	3.30
1298	NASDAQ	ATOS	Fri, Jan 5, 2018	3.26	3.36	3.16	3.24
1297	NASDAQ	ATOS	Thu, Jan 4, 2018	3.24	3.30	3.14	3.27
1296	NASDAQ	ATOS	Wed, Jan 3, 2018	3.40	3.45	3.12	3.24
1295	NASDAQ	ATOS	Tue, Jan 2, 2018	3.36	3.42	3.16	3.24
1294	NASDAQ	ATOS	Fri, Dec 29, 2017	2.90	3.30	2.76	3.16
1293	NASDAQ	ATOS	Thu, Dec 28, 2017	2.86	2.86	2.76	2.81
1292	NASDAQ	ATOS	Wed, Dec 27, 2017	2.70	2.93	2.69	2.70
1291	NASDAQ	ATOS	Tue, Dec 26, 2017	2.92	2.92	2.70	2.80
1290	NASDAQ	ATOS	Fri, Dec 22, 2017	2.82	2.88	2.71	2.82
1289	NASDAQ	ATOS	Thu, Dec 21, 2017	3.00	3.00	2.82	2.83
1288	NASDAQ	ATOS	Wed, Dec 20, 2017	2.98	3.10	2.64	2.88
1287	NASDAQ	ATOS	Tue, Dec 19, 2017	3.84	3.96	3.72	3.74
1286	NASDAQ	ATOS	Mon, Dec 18, 2017	3.84	3.84	3.66	3.75
1285	NASDAQ	ATOS	Fri, Dec 15, 2017	3.90	4.31	3.82	3.90
1284	NASDAQ	ATOS	Thu, Dec 14, 2017	3.66	4.08	3.60	3.94
1283	NASDAQ	ATOS	Wed, Dec 13, 2017	3.72	3.72	3.60	3.64
1282	NASDAQ	ATOS	Tue, Dec 12, 2017	3.96	4.02	3.67	3.72
1281	NASDAQ	ATOS	Mon, Dec 11, 2017	3.60	4.08	3.42	3.96
1280	NASDAQ	ATOS	Fri, Dec 8, 2017	3.84	3.84	3.36	3.66
1279	NASDAQ	ATOS	Thu, Dec 7, 2017	3.71	3.84	3.49	3.83
1278	NASDAQ	ATOS	Wed, Dec 6, 2017	3.92	3.92	3.60	3.67
1277	NASDAQ	ATOS	Tue, Dec 5, 2017	3.88	4.07	3.84	3.85
1276	NASDAQ	ATOS	Mon, Dec 4, 2017	4.01	4.32	3.96	3.96
1275	NASDAQ	ATOS	Fri, Dec 1, 2017	3.94	4.08	3.84	3.98
1274	NASDAQ	ATOS	Thu, Nov 30, 2017	4.14	4.19	3.91	3.96
1273	NASDAQ	ATOS	Wed, Nov 29, 2017	4.01	4.32	3.84	4.10
1272	NASDAQ	ATOS	Tue, Nov 28, 2017	4.09	4.20	3.89	4.02
1271	NASDAQ	ATOS	Mon, Nov 27, 2017	4.22	4.43	4.07	4.13
1270	NASDAQ	ATOS	Fri, Nov 24, 2017	4.33	4.42	4.20	4.36
1269	NASDAQ	ATOS	Wed, Nov 22, 2017	4.42	4.50	4.21	4.32
1268	NASDAQ	ATOS	Tue, Nov 21, 2017	4.26	4.52	4.20	4.35
1267	NASDAQ	ATOS	Mon, Nov 20, 2017	4.08	4.30	3.96	4.29
1266	NASDAQ	ATOS	Fri, Nov 17, 2017	4.14	4.20	3.96	3.99
1265	NASDAQ	ATOS	Thu, Nov 16, 2017	4.08	4.10	3.74	4.05
1264	NASDAQ	ATOS	Wed, Nov 15, 2017	4.38	4.38	3.90	4.03
1263	NASDAQ	ATOS	Tue, Nov 14, 2017	4.34	4.56	4.25	4.28
1262	NASDAQ	ATOS	Mon, Nov 13, 2017	4.56	4.74	4.44	4.48
1261	NASDAQ	ATOS	Fri, Nov 10, 2017	4.87	5.03	4.44	4.45
1260	NASDAQ	ATOS	Thu, Nov 9, 2017	4.67	4.80	4.44	4.56
1259	NASDAQ	ATOS	Wed, Nov 8, 2017	4.52	5.16	4.32	4.71
1258	NASDAQ	ATOS	Tue, Nov 7, 2017	4.42	4.58	4.22	4.36
1257	NASDAQ	ATOS	Mon, Nov 6, 2017	4.79	4.80	4.44	4.56
1256	NASDAQ	ATOS	Fri, Nov 3, 2017	4.80	4.92	4.56	4.56
1255	NASDAQ	ATOS	Thu, Nov 2, 2017	5.14	5.14	4.74	4.86
1254	NASDAQ	ATOS	Wed, Nov 1, 2017	4.98	5.41	4.92	5.00
1253	NASDAQ	ATOS	Tue, Oct 31, 2017	4.92	5.64	4.71	5.04
1252	NASDAQ	ATOS	Mon, Oct 30, 2017	5.40	5.40	4.56	5.09
1251	NASDAQ	ATOS	Fri, Oct 27, 2017	5.73	5.82	5.19	5.38
1250	NASDAQ	ATOS	Thu, Oct 26, 2017	5.40	6.58	5.10	5.40
1249	NASDAQ	ATOS	Wed, Oct 25, 2017	18.00	19.08	9.30	10.17
1248	NASDAQ	ATOS	Tue, Oct 24, 2017	7.80	18.00	7.79	14.64
1247	NASDAQ	ATOS	Mon, Oct 23, 2017	6.48	7.63	6.00	7.44
1246	NASDAQ	ATOS	Fri, Oct 20, 2017	6.00	6.00	5.76	5.76
1245	NASDAQ	ATOS	Thu, Oct 19, 2017	5.99	6.24	5.76	5.97
1244	NASDAQ	ATOS	Wed, Oct 18, 2017	6.00	6.00	5.76	5.88
1243	NASDAQ	ATOS	Tue, Oct 17, 2017	5.91	6.12	5.90	5.91
1242	NASDAQ	ATOS	Mon, Oct 16, 2017	6.12	6.30	5.88	6.00
1241	NASDAQ	ATOS	Fri, Oct 13, 2017	6.00	6.60	5.82	5.94
1240	NASDAQ	ATOS	Thu, Oct 12, 2017	5.88	5.99	5.76	5.82
1239	NASDAQ	ATOS	Wed, Oct 11, 2017	6.24	6.30	5.76	5.99
1238	NASDAQ	ATOS	Tue, Oct 10, 2017	5.95	6.14	5.76	5.97
1237	NASDAQ	ATOS	Mon, Oct 9, 2017	6.24	6.36	5.64	5.88
1236	NASDAQ	ATOS	Fri, Oct 6, 2017	6.29	6.72	6.06	6.36
1235	NASDAQ	ATOS	Thu, Oct 5, 2017	6.96	7.68	6.30	6.82
1234	NASDAQ	ATOS	Wed, Oct 4, 2017	6.12	6.48	5.64	6.36
1233	NASDAQ	ATOS	Tue, Oct 3, 2017	6.36	6.83	5.76	6.12
1232	NASDAQ	ATOS	Mon, Oct 2, 2017	6.61	6.84	6.36	6.48
1231	NASDAQ	ATOS	Fri, Sep 29, 2017	6.25	7.43	6.12	6.36
1230	NASDAQ	ATOS	Thu, Sep 28, 2017	5.16	6.72	5.16	6.26
1229	NASDAQ	ATOS	Wed, Sep 27, 2017	5.22	5.28	4.96	5.10
1228	NASDAQ	ATOS	Tue, Sep 26, 2017	5.29	5.40	4.93	5.16
1227	NASDAQ	ATOS	Mon, Sep 25, 2017	5.28	5.88	5.12	5.40
1226	NASDAQ	ATOS	Fri, Sep 22, 2017	6.45	6.45	5.40	5.86
1225	NASDAQ	ATOS	Thu, Sep 21, 2017	6.36	6.60	6.12	6.22
1224	NASDAQ	ATOS	Wed, Sep 20, 2017	6.71	6.96	6.13	6.60
1223	NASDAQ	ATOS	Tue, Sep 19, 2017	6.72	7.77	6.56	6.74
1222	NASDAQ	ATOS	Mon, Sep 18, 2017	6.60	6.60	5.78	6.24
1221	NASDAQ	ATOS	Fri, Sep 15, 2017	7.80	7.92	6.39	6.80
1220	NASDAQ	ATOS	Thu, Sep 14, 2017	9.12	11.16	6.48	7.33
1219	NASDAQ	ATOS	Wed, Sep 13, 2017	8.95	9.24	8.04	8.33
1218	NASDAQ	ATOS	Tue, Sep 12, 2017	7.56	9.96	7.08	9.36
1217	NASDAQ	ATOS	Mon, Sep 11, 2017	5.84	7.20	5.59	7.16
1216	NASDAQ	ATOS	Fri, Sep 8, 2017	5.88	5.88	5.52	5.70
1215	NASDAQ	ATOS	Thu, Sep 7, 2017	5.50	5.88	5.40	5.82
1214	NASDAQ	ATOS	Wed, Sep 6, 2017	5.64	5.64	5.28	5.51
1213	NASDAQ	ATOS	Tue, Sep 5, 2017	5.40	5.76	5.16	5.39
1212	NASDAQ	ATOS	Fri, Sep 1, 2017	5.40	5.62	5.16	5.46
1211	NASDAQ	ATOS	Thu, Aug 31, 2017	5.33	5.38	5.10	5.15
1210	NASDAQ	ATOS	Wed, Aug 30, 2017	5.40	5.40	5.12	5.21
1209	NASDAQ	ATOS	Tue, Aug 29, 2017	5.16	5.64	5.16	5.35
1208	NASDAQ	ATOS	Mon, Aug 28, 2017	5.06	5.52	4.98	5.39
1207	NASDAQ	ATOS	Fri, Aug 25, 2017	5.40	5.88	5.04	5.16
1206	NASDAQ	ATOS	Thu, Aug 24, 2017	5.04	5.40	4.92	5.39
1205	NASDAQ	ATOS	Wed, Aug 23, 2017	4.58	5.04	4.45	5.04
1204	NASDAQ	ATOS	Tue, Aug 22, 2017	4.84	4.92	4.56	4.80
1203	NASDAQ	ATOS	Mon, Aug 21, 2017	5.28	5.28	4.80	4.92
1202	NASDAQ	ATOS	Fri, Aug 18, 2017	5.04	5.40	4.80	5.16
1201	NASDAQ	ATOS	Thu, Aug 17, 2017	4.44	5.03	4.26	4.80
1200	NASDAQ	ATOS	Wed, Aug 16, 2017	4.20	4.41	4.08	4.19
1199	NASDAQ	ATOS	Tue, Aug 15, 2017	4.38	4.56	3.86	4.20
1198	NASDAQ	ATOS	Mon, Aug 14, 2017	4.56	4.56	4.33	4.38
1197	NASDAQ	ATOS	Fri, Aug 11, 2017	4.24	4.44	4.23	4.40
1196	NASDAQ	ATOS	Thu, Aug 10, 2017	4.34	4.55	4.22	4.28
1195	NASDAQ	ATOS	Wed, Aug 9, 2017	4.44	4.56	4.23	4.32
1194	NASDAQ	ATOS	Tue, Aug 8, 2017	4.56	4.68	4.32	4.56
1193	NASDAQ	ATOS	Mon, Aug 7, 2017	4.22	4.63	4.12	4.56
1192	NASDAQ	ATOS	Fri, Aug 4, 2017	4.20	4.32	4.08	4.22
1191	NASDAQ	ATOS	Thu, Aug 3, 2017	4.19	4.68	3.97	4.20
1190	NASDAQ	ATOS	Wed, Aug 2, 2017	4.20	4.31	3.90	4.20
1189	NASDAQ	ATOS	Tue, Aug 1, 2017	4.20	4.32	3.96	4.08
1188	NASDAQ	ATOS	Mon, Jul 31, 2017	4.25	4.26	3.87	4.08
1187	NASDAQ	ATOS	Fri, Jul 28, 2017	4.55	4.55	3.84	4.08
1186	NASDAQ	ATOS	Thu, Jul 27, 2017	4.56	4.68	4.02	4.22
1185	NASDAQ	ATOS	Wed, Jul 26, 2017	4.44	4.79	4.44	4.56
1184	NASDAQ	ATOS	Tue, Jul 25, 2017	4.58	4.76	4.34	4.56
1183	NASDAQ	ATOS	Mon, Jul 24, 2017	4.68	4.91	4.46	4.67
1182	NASDAQ	ATOS	Fri, Jul 21, 2017	4.92	5.09	4.09	4.80
1181	NASDAQ	ATOS	Thu, Jul 20, 2017	5.04	5.16	4.92	4.92
1180	NASDAQ	ATOS	Wed, Jul 19, 2017	5.16	5.22	4.92	5.16
1179	NASDAQ	ATOS	Tue, Jul 18, 2017	5.12	5.16	4.97	5.15
1178	NASDAQ	ATOS	Mon, Jul 17, 2017	5.28	5.28	4.92	5.04
1177	NASDAQ	ATOS	Fri, Jul 14, 2017	4.98	5.10	4.80	4.91
1176	NASDAQ	ATOS	Thu, Jul 13, 2017	5.28	5.28	4.92	4.98
1175	NASDAQ	ATOS	Wed, Jul 12, 2017	5.51	5.51	4.80	5.28
1174	NASDAQ	ATOS	Tue, Jul 11, 2017	6.00	6.00	5.16	5.49
1173	NASDAQ	ATOS	Mon, Jul 10, 2017	5.52	6.26	5.23	5.47
1172	NASDAQ	ATOS	Fri, Jul 7, 2017	5.64	6.36	5.04	5.16
1171	NASDAQ	ATOS	Thu, Jul 6, 2017	5.16	5.52	4.86	5.07
1170	NASDAQ	ATOS	Wed, Jul 5, 2017	5.40	5.86	5.11	5.28
1169	NASDAQ	ATOS	Mon, Jul 3, 2017	6.00	6.10	5.64	5.76
1168	NASDAQ	ATOS	Fri, Jun 30, 2017	7.08	7.68	5.52	6.00
1167	NASDAQ	ATOS	Thu, Jun 29, 2017	6.24	6.72	6.24	6.60
1166	NASDAQ	ATOS	Wed, Jun 28, 2017	6.60	6.65	6.01	6.22
1165	NASDAQ	ATOS	Tue, Jun 27, 2017	6.72	6.72	6.24	6.24
1164	NASDAQ	ATOS	Mon, Jun 26, 2017	6.96	7.06	6.36	6.89
1163	NASDAQ	ATOS	Fri, Jun 23, 2017	6.12	6.48	5.94	6.36
1162	NASDAQ	ATOS	Thu, Jun 22, 2017	6.02	6.29	5.76	6.09
1161	NASDAQ	ATOS	Wed, Jun 21, 2017	6.24	6.26	6.00	6.04
1160	NASDAQ	ATOS	Tue, Jun 20, 2017	6.00	6.30	6.00	6.15
1159	NASDAQ	ATOS	Mon, Jun 19, 2017	6.18	6.36	6.01	6.02
1158	NASDAQ	ATOS	Fri, Jun 16, 2017	6.01	6.24	6.01	6.01
1157	NASDAQ	ATOS	Thu, Jun 15, 2017	6.00	6.47	5.64	6.01
1156	NASDAQ	ATOS	Wed, Jun 14, 2017	6.18	6.48	6.00	6.00
1155	NASDAQ	ATOS	Tue, Jun 13, 2017	6.24	6.60	6.06	6.06
1154	NASDAQ	ATOS	Mon, Jun 12, 2017	6.60	6.60	6.12	6.26
1153	NASDAQ	ATOS	Fri, Jun 9, 2017	6.12	6.60	5.82	6.47
1152	NASDAQ	ATOS	Thu, Jun 8, 2017	6.16	6.48	5.64	6.24
1151	NASDAQ	ATOS	Wed, Jun 7, 2017	6.48	6.48	6.24	6.24
1150	NASDAQ	ATOS	Tue, Jun 6, 2017	6.48	6.59	5.04	6.48
1149	NASDAQ	ATOS	Mon, Jun 5, 2017	6.00	6.48	5.76	6.24
1148	NASDAQ	ATOS	Fri, Jun 2, 2017	5.52	6.22	5.40	5.76
1147	NASDAQ	ATOS	Thu, Jun 1, 2017	5.52	6.00	5.40	5.64
1146	NASDAQ	ATOS	Wed, May 31, 2017	5.76	5.76	5.28	5.43
1145	NASDAQ	ATOS	Tue, May 30, 2017	5.76	5.88	4.96	5.76
1144	NASDAQ	ATOS	Fri, May 26, 2017	5.53	6.59	5.28	5.36
1143	NASDAQ	ATOS	Thu, May 25, 2017	5.64	5.64	5.07	5.58
1142	NASDAQ	ATOS	Wed, May 24, 2017	5.52	6.12	5.16	5.64
1141	NASDAQ	ATOS	Tue, May 23, 2017	6.30	6.30	4.78	5.52
1140	NASDAQ	ATOS	Mon, May 22, 2017	6.36	6.60	6.12	6.24
1139	NASDAQ	ATOS	Fri, May 19, 2017	6.60	6.60	6.12	6.36
1138	NASDAQ	ATOS	Thu, May 18, 2017	6.12	6.36	6.12	6.29
1137	NASDAQ	ATOS	Wed, May 17, 2017	6.72	6.72	6.12	6.21
1136	NASDAQ	ATOS	Tue, May 16, 2017	6.77	7.02	6.60	6.72
1135	NASDAQ	ATOS	Mon, May 15, 2017	6.72	6.96	6.72	6.96
1134	NASDAQ	ATOS	Fri, May 12, 2017	6.74	6.78	6.72	6.78
1133	NASDAQ	ATOS	Thu, May 11, 2017	6.72	6.96	6.72	6.72
1132	NASDAQ	ATOS	Wed, May 10, 2017	7.08	7.08	6.66	6.84
1131	NASDAQ	ATOS	Tue, May 9, 2017	7.56	7.56	6.25	6.72
1130	NASDAQ	ATOS	Mon, May 8, 2017	7.20	7.20	6.92	7.02
1129	NASDAQ	ATOS	Fri, May 5, 2017	7.20	7.44	6.96	7.32
1128	NASDAQ	ATOS	Thu, May 4, 2017	7.26	7.50	7.08	7.44
1127	NASDAQ	ATOS	Wed, May 3, 2017	7.20	7.38	6.84	7.38
1126	NASDAQ	ATOS	Tue, May 2, 2017	7.56	7.80	7.14	7.32
1125	NASDAQ	ATOS	Mon, May 1, 2017	7.20	7.56	7.14	7.50
1124	NASDAQ	ATOS	Fri, Apr 28, 2017	7.26	7.68	7.12	7.12
1123	NASDAQ	ATOS	Thu, Apr 27, 2017	7.56	7.92	7.36	7.56
1122	NASDAQ	ATOS	Wed, Apr 26, 2017	6.84	8.16	6.84	7.92
1121	NASDAQ	ATOS	Tue, Apr 25, 2017	7.47	7.55	6.84	7.20
1120	NASDAQ	ATOS	Mon, Apr 24, 2017	8.04	8.04	7.14	7.47
1119	NASDAQ	ATOS	Fri, Apr 21, 2017	8.40	8.40	7.32	7.56
1118	NASDAQ	ATOS	Thu, Apr 20, 2017	8.53	8.76	7.84	7.86
1117	NASDAQ	ATOS	Wed, Apr 19, 2017	7.68	8.16	7.46	7.86
1116	NASDAQ	ATOS	Tue, Apr 18, 2017	7.22	8.16	7.10	7.68
1115	NASDAQ	ATOS	Mon, Apr 17, 2017	7.44	7.66	7.20	7.34
1114	NASDAQ	ATOS	Thu, Apr 13, 2017	8.04	8.40	7.20	7.59
1113	NASDAQ	ATOS	Wed, Apr 12, 2017	8.40	9.72	8.05	8.40
1112	NASDAQ	ATOS	Tue, Apr 11, 2017	8.16	8.64	7.92	8.42
1111	NASDAQ	ATOS	Mon, Apr 10, 2017	8.49	8.58	8.16	8.28
1110	NASDAQ	ATOS	Fri, Apr 7, 2017	8.70	8.76	8.16	8.52
1109	NASDAQ	ATOS	Thu, Apr 6, 2017	9.00	9.00	8.40	8.64
1108	NASDAQ	ATOS	Wed, Apr 5, 2017	9.24	9.46	8.76	9.00
1107	NASDAQ	ATOS	Tue, Apr 4, 2017	9.48	9.48	8.88	9.12
1106	NASDAQ	ATOS	Mon, Apr 3, 2017	9.24	9.36	8.88	9.12
1105	NASDAQ	ATOS	Fri, Mar 31, 2017	9.36	9.60	9.12	9.12
1104	NASDAQ	ATOS	Thu, Mar 30, 2017	9.54	9.66	9.36	9.42
1103	NASDAQ	ATOS	Wed, Mar 29, 2017	9.52	10.99	9.24	9.48
1102	NASDAQ	ATOS	Tue, Mar 28, 2017	13.80	14.16	12.60	13.08
1101	NASDAQ	ATOS	Mon, Mar 27, 2017	13.68	14.16	12.84	14.04
1100	NASDAQ	ATOS	Fri, Mar 24, 2017	13.20	14.37	12.84	13.44
1099	NASDAQ	ATOS	Thu, Mar 23, 2017	14.40	14.40	11.76	13.07
1098	NASDAQ	ATOS	Wed, Mar 22, 2017	14.40	15.12	14.40	14.40
1097	NASDAQ	ATOS	Tue, Mar 21, 2017	16.80	16.80	14.16	15.48
1096	NASDAQ	ATOS	Mon, Mar 20, 2017	17.40	18.84	16.80	17.40
1095	NASDAQ	ATOS	Fri, Mar 17, 2017	18.00	19.32	17.52	17.52
1094	NASDAQ	ATOS	Thu, Mar 16, 2017	17.64	19.68	17.52	18.48
1093	NASDAQ	ATOS	Wed, Mar 15, 2017	18.84	19.80	17.40	18.00
1092	NASDAQ	ATOS	Tue, Mar 14, 2017	18.96	19.44	18.72	18.96
1091	NASDAQ	ATOS	Mon, Mar 13, 2017	18.36	19.44	18.12	19.44
1090	NASDAQ	ATOS	Fri, Mar 10, 2017	17.86	18.72	17.86	18.00
1089	NASDAQ	ATOS	Thu, Mar 9, 2017	18.24	18.96	17.52	18.48
1088	NASDAQ	ATOS	Wed, Mar 8, 2017	17.62	18.12	17.28	18.00
1087	NASDAQ	ATOS	Tue, Mar 7, 2017	17.40	18.00	17.16	17.87
1086	NASDAQ	ATOS	Mon, Mar 6, 2017	18.84	18.96	17.16	17.76
1085	NASDAQ	ATOS	Fri, Mar 3, 2017	17.40	19.20	17.28	18.12
1084	NASDAQ	ATOS	Thu, Mar 2, 2017	17.42	17.76	17.04	17.74
1083	NASDAQ	ATOS	Wed, Mar 1, 2017	18.12	18.12	17.16	17.28
1082	NASDAQ	ATOS	Tue, Feb 28, 2017	18.12	18.24	17.28	17.28
1081	NASDAQ	ATOS	Mon, Feb 27, 2017	17.88	18.82	17.64	18.24
1080	NASDAQ	ATOS	Fri, Feb 24, 2017	18.05	18.05	17.52	17.88
1079	NASDAQ	ATOS	Thu, Feb 23, 2017	18.12	18.24	17.64	17.76
1078	NASDAQ	ATOS	Wed, Feb 22, 2017	17.52	18.36	17.40	17.64
1077	NASDAQ	ATOS	Tue, Feb 21, 2017	18.60	18.60	17.40	18.00
1076	NASDAQ	ATOS	Fri, Feb 17, 2017	18.60	18.72	17.10	18.24
1075	NASDAQ	ATOS	Thu, Feb 16, 2017	18.72	18.78	17.04	18.24
1074	NASDAQ	ATOS	Wed, Feb 15, 2017	19.08	19.48	17.76	18.96
1073	NASDAQ	ATOS	Tue, Feb 14, 2017	17.64	20.13	17.04	19.32
1072	NASDAQ	ATOS	Mon, Feb 13, 2017	18.60	18.96	17.76	18.36
1071	NASDAQ	ATOS	Fri, Feb 10, 2017	20.16	20.16	17.64	18.24
1070	NASDAQ	ATOS	Thu, Feb 9, 2017	22.20	22.20	18.72	19.32
1069	NASDAQ	ATOS	Wed, Feb 8, 2017	17.40	22.20	16.81	21.70
1068	NASDAQ	ATOS	Tue, Feb 7, 2017	17.16	17.76	16.68	17.16
1067	NASDAQ	ATOS	Mon, Feb 6, 2017	16.08	17.88	16.08	17.40
1066	NASDAQ	ATOS	Fri, Feb 3, 2017	16.56	16.56	15.84	16.20
1065	NASDAQ	ATOS	Thu, Feb 2, 2017	17.04	17.52	16.20	16.68
1064	NASDAQ	ATOS	Wed, Feb 1, 2017	16.32	18.12	16.32	16.92
1063	NASDAQ	ATOS	Tue, Jan 31, 2017	16.68	16.68	16.32	16.44
1062	NASDAQ	ATOS	Mon, Jan 30, 2017	16.56	16.92	16.20	16.68
1061	NASDAQ	ATOS	Fri, Jan 27, 2017	17.04	17.12	16.38	16.56
1060	NASDAQ	ATOS	Thu, Jan 26, 2017	17.04	17.40	16.56	17.04
1059	NASDAQ	ATOS	Wed, Jan 25, 2017	17.04	17.40	16.08	16.92
1058	NASDAQ	ATOS	Tue, Jan 24, 2017	16.89	16.92	15.96	16.84
1057	NASDAQ	ATOS	Mon, Jan 23, 2017	16.56	17.28	15.96	16.20
1056	NASDAQ	ATOS	Fri, Jan 20, 2017	17.40	19.56	16.44	16.56
1055	NASDAQ	ATOS	Thu, Jan 19, 2017	17.17	18.00	16.80	17.43
1054	NASDAQ	ATOS	Wed, Jan 18, 2017	17.76	18.00	17.04	17.64
1053	NASDAQ	ATOS	Tue, Jan 17, 2017	18.00	18.36	17.04	17.52
1052	NASDAQ	ATOS	Fri, Jan 13, 2017	18.48	18.48	17.16	17.88
1051	NASDAQ	ATOS	Thu, Jan 12, 2017	17.52	18.60	17.04	18.12
1050	NASDAQ	ATOS	Wed, Jan 11, 2017	19.92	20.28	16.81	18.24
1049	NASDAQ	ATOS	Tue, Jan 10, 2017	17.40	19.80	16.12	19.56
1048	NASDAQ	ATOS	Mon, Jan 9, 2017	18.48	18.96	16.92	17.40
1047	NASDAQ	ATOS	Fri, Jan 6, 2017	17.28	20.04	15.84	19.56
1046	NASDAQ	ATOS	Thu, Jan 5, 2017	16.80	17.26	16.20	16.80
1045	NASDAQ	ATOS	Wed, Jan 4, 2017	17.40	17.40	15.84	16.92
1044	NASDAQ	ATOS	Tue, Jan 3, 2017	16.80	17.52	16.28	17.04
1043	NASDAQ	ATOS	Fri, Dec 30, 2016	15.72	17.04	15.60	16.92
1042	NASDAQ	ATOS	Thu, Dec 29, 2016	15.89	16.68	15.60	15.72
1041	NASDAQ	ATOS	Wed, Dec 28, 2016	16.80	17.04	15.84	16.32
1040	NASDAQ	ATOS	Tue, Dec 27, 2016	16.80	17.16	16.10	16.44
1039	NASDAQ	ATOS	Fri, Dec 23, 2016	17.28	18.48	15.73	16.56
1038	NASDAQ	ATOS	Thu, Dec 22, 2016	17.40	17.40	15.60	16.80
1037	NASDAQ	ATOS	Wed, Dec 21, 2016	17.88	17.88	16.80	17.16
1036	NASDAQ	ATOS	Tue, Dec 20, 2016	17.28	19.44	17.28	17.88
1035	NASDAQ	ATOS	Mon, Dec 19, 2016	16.44	17.64	16.44	17.28
1034	NASDAQ	ATOS	Fri, Dec 16, 2016	16.08	16.20	15.60	16.20
1033	NASDAQ	ATOS	Thu, Dec 15, 2016	16.80	16.80	15.60	15.84
1032	NASDAQ	ATOS	Wed, Dec 14, 2016	17.28	17.40	16.80	16.80
1031	NASDAQ	ATOS	Tue, Dec 13, 2016	20.40	20.46	16.56	17.52
1030	NASDAQ	ATOS	Mon, Dec 12, 2016	21.48	21.48	19.20	19.32
1029	NASDAQ	ATOS	Fri, Dec 9, 2016	21.84	21.84	20.80	21.48
1028	NASDAQ	ATOS	Thu, Dec 8, 2016	22.68	22.68	21.08	21.60
1027	NASDAQ	ATOS	Wed, Dec 7, 2016	21.48	23.28	19.80	22.44
1026	NASDAQ	ATOS	Tue, Dec 6, 2016	22.20	23.28	20.76	21.48
1025	NASDAQ	ATOS	Mon, Dec 5, 2016	25.20	25.44	21.60	22.56
1024	NASDAQ	ATOS	Fri, Dec 2, 2016	23.04	25.80	22.20	24.96
1023	NASDAQ	ATOS	Thu, Dec 1, 2016	23.76	25.32	22.86	23.52
1022	NASDAQ	ATOS	Wed, Nov 30, 2016	25.08	28.80	23.04	24.48
1021	NASDAQ	ATOS	Tue, Nov 29, 2016	23.28	31.20	22.56	25.80
1020	NASDAQ	ATOS	Mon, Nov 28, 2016	22.92	24.68	22.80	23.28
1019	NASDAQ	ATOS	Fri, Nov 25, 2016	22.08	24.48	21.37	23.52
1018	NASDAQ	ATOS	Wed, Nov 23, 2016	21.60	23.88	21.00	21.48
1017	NASDAQ	ATOS	Tue, Nov 22, 2016	22.32	24.94	22.08	22.08
1016	NASDAQ	ATOS	Mon, Nov 21, 2016	21.24	22.68	20.52	22.32
1015	NASDAQ	ATOS	Fri, Nov 18, 2016	21.00	21.72	20.28	21.36
1014	NASDAQ	ATOS	Thu, Nov 17, 2016	21.48	23.04	19.80	21.00
1013	NASDAQ	ATOS	Wed, Nov 16, 2016	21.00	22.08	20.76	21.24
1012	NASDAQ	ATOS	Tue, Nov 15, 2016	19.80	21.10	19.48	20.64
1011	NASDAQ	ATOS	Mon, Nov 14, 2016	21.36	24.00	19.80	20.28
1010	NASDAQ	ATOS	Fri, Nov 11, 2016	21.96	23.25	19.80	21.12
1009	NASDAQ	ATOS	Thu, Nov 10, 2016	19.44	21.36	19.44	21.24
1008	NASDAQ	ATOS	Wed, Nov 9, 2016	18.60	20.40	18.42	19.56
1007	NASDAQ	ATOS	Tue, Nov 8, 2016	19.08	19.77	18.72	18.96
1006	NASDAQ	ATOS	Mon, Nov 7, 2016	19.80	19.80	19.20	19.32
1005	NASDAQ	ATOS	Fri, Nov 4, 2016	21.60	21.60	19.32	19.56
1004	NASDAQ	ATOS	Thu, Nov 3, 2016	22.20	22.44	21.00	21.36
1003	NASDAQ	ATOS	Wed, Nov 2, 2016	22.68	25.08	20.64	21.96
1002	NASDAQ	ATOS	Tue, Nov 1, 2016	22.80	28.56	22.56	23.04
1001	NASDAQ	ATOS	Mon, Oct 31, 2016	18.60	28.20	18.30	22.08
1000	NASDAQ	ATOS	Fri, Oct 28, 2016	18.60	19.56	18.01	18.24
999	NASDAQ	ATOS	Thu, Oct 27, 2016	18.48	19.32	18.48	18.84
998	NASDAQ	ATOS	Wed, Oct 26, 2016	20.16	22.24	18.96	19.68
997	NASDAQ	ATOS	Tue, Oct 25, 2016	20.28	20.40	18.61	19.80
996	NASDAQ	ATOS	Mon, Oct 24, 2016	20.40	20.76	19.08	20.04
995	NASDAQ	ATOS	Fri, Oct 21, 2016	20.64	21.60	18.84	21.60
994	NASDAQ	ATOS	Thu, Oct 20, 2016	21.36	21.60	20.64	20.64
993	NASDAQ	ATOS	Wed, Oct 19, 2016	21.60	22.08	21.00	21.55
992	NASDAQ	ATOS	Tue, Oct 18, 2016	21.12	21.69	21.03	21.60
991	NASDAQ	ATOS	Mon, Oct 17, 2016	21.72	21.72	20.40	20.76
990	NASDAQ	ATOS	Fri, Oct 14, 2016	21.84	22.44	21.60	22.05
989	NASDAQ	ATOS	Thu, Oct 13, 2016	22.68	22.73	21.48	21.84
988	NASDAQ	ATOS	Wed, Oct 12, 2016	23.64	23.64	22.80	22.92
987	NASDAQ	ATOS	Tue, Oct 11, 2016	23.40	23.40	21.96	23.40
986	NASDAQ	ATOS	Mon, Oct 10, 2016	23.76	24.00	23.52	23.88
985	NASDAQ	ATOS	Fri, Oct 7, 2016	24.12	24.60	23.88	24.00
984	NASDAQ	ATOS	Thu, Oct 6, 2016	24.84	25.32	23.29	24.36
983	NASDAQ	ATOS	Wed, Oct 5, 2016	23.88	25.20	23.88	24.72
982	NASDAQ	ATOS	Tue, Oct 4, 2016	24.73	25.44	21.36	24.00
981	NASDAQ	ATOS	Mon, Oct 3, 2016	24.96	25.56	24.12	25.00
980	NASDAQ	ATOS	Fri, Sep 30, 2016	24.43	25.68	24.43	25.20
979	NASDAQ	ATOS	Thu, Sep 29, 2016	25.20	26.04	24.48	24.84
978	NASDAQ	ATOS	Wed, Sep 28, 2016	24.84	26.16	24.84	25.80
977	NASDAQ	ATOS	Tue, Sep 27, 2016	24.48	24.84	24.00	24.36
976	NASDAQ	ATOS	Mon, Sep 26, 2016	26.28	26.28	24.60	24.84
975	NASDAQ	ATOS	Fri, Sep 23, 2016	25.92	26.28	25.32	26.16
974	NASDAQ	ATOS	Thu, Sep 22, 2016	26.39	27.47	25.80	25.92
973	NASDAQ	ATOS	Wed, Sep 21, 2016	26.04	26.52	25.20	26.28
972	NASDAQ	ATOS	Tue, Sep 20, 2016	24.60	26.16	24.00	26.04
971	NASDAQ	ATOS	Mon, Sep 19, 2016	24.60	25.68	24.24	24.24
970	NASDAQ	ATOS	Fri, Sep 16, 2016	26.28	26.64	24.60	24.72
969	NASDAQ	ATOS	Thu, Sep 15, 2016	27.00	27.96	25.80	26.04
968	NASDAQ	ATOS	Wed, Sep 14, 2016	25.80	28.56	25.68	27.24
967	NASDAQ	ATOS	Tue, Sep 13, 2016	24.36	26.28	24.36	25.80
966	NASDAQ	ATOS	Mon, Sep 12, 2016	24.24	25.08	24.12	24.56
965	NASDAQ	ATOS	Fri, Sep 9, 2016	25.92	26.04	24.36	24.60
964	NASDAQ	ATOS	Thu, Sep 8, 2016	26.88	27.12	25.73	26.28
963	NASDAQ	ATOS	Wed, Sep 7, 2016	28.20	28.95	26.88	26.88
962	NASDAQ	ATOS	Tue, Sep 6, 2016	28.80	28.92	27.72	28.44
961	NASDAQ	ATOS	Fri, Sep 2, 2016	29.40	29.40	28.20	29.04
960	NASDAQ	ATOS	Thu, Sep 1, 2016	30.00	30.36	28.20	28.92
959	NASDAQ	ATOS	Wed, Aug 31, 2016	29.40	30.36	29.04	29.76
958	NASDAQ	ATOS	Tue, Aug 30, 2016	40.80	46.32	39.77	41.40
957	NASDAQ	ATOS	Mon, Aug 29, 2016	36.48	40.80	34.68	40.80
956	NASDAQ	ATOS	Fri, Aug 26, 2016	43.68	43.68	33.72	36.12
955	NASDAQ	ATOS	Thu, Aug 25, 2016	46.80	46.80	41.40	43.07
954	NASDAQ	ATOS	Wed, Aug 24, 2016	45.18	45.18	42.66	44.15
953	NASDAQ	ATOS	Tue, Aug 23, 2016	46.62	46.62	43.20	43.34
952	NASDAQ	ATOS	Mon, Aug 22, 2016	45.76	47.70	43.20	45.00
951	NASDAQ	ATOS	Fri, Aug 19, 2016	43.22	46.80	43.22	45.74
950	NASDAQ	ATOS	Thu, Aug 18, 2016	43.65	46.80	43.20	45.00
949	NASDAQ	ATOS	Wed, Aug 17, 2016	44.10	46.62	43.20	43.65
948	NASDAQ	ATOS	Tue, Aug 16, 2016	45.18	47.16	44.12	44.46
947	NASDAQ	ATOS	Mon, Aug 15, 2016	50.40	50.40	45.00	45.00
946	NASDAQ	ATOS	Fri, Aug 12, 2016	45.92	47.70	45.00	45.00
945	NASDAQ	ATOS	Thu, Aug 11, 2016	45.09	47.70	45.09	45.54
944	NASDAQ	ATOS	Wed, Aug 10, 2016	47.48	48.60	45.09	45.09
943	NASDAQ	ATOS	Tue, Aug 9, 2016	48.06	50.40	45.09	46.80
942	NASDAQ	ATOS	Mon, Aug 8, 2016	48.42	48.42	46.19	47.70
941	NASDAQ	ATOS	Fri, Aug 5, 2016	46.80	48.60	46.80	48.24
940	NASDAQ	ATOS	Thu, Aug 4, 2016	46.80	50.40	45.00	47.70
939	NASDAQ	ATOS	Wed, Aug 3, 2016	48.53	48.53	45.00	45.04
938	NASDAQ	ATOS	Tue, Aug 2, 2016	50.40	52.02	45.23	45.23
937	NASDAQ	ATOS	Mon, Aug 1, 2016	45.36	48.60	45.36	47.72
936	NASDAQ	ATOS	Fri, Jul 29, 2016	46.44	51.97	45.23	45.23
935	NASDAQ	ATOS	Thu, Jul 28, 2016	46.80	48.06	45.04	46.44
934	NASDAQ	ATOS	Wed, Jul 27, 2016	47.70	49.05	45.02	46.80
933	NASDAQ	ATOS	Tue, Jul 26, 2016	50.22	52.09	47.70	47.70
932	NASDAQ	ATOS	Mon, Jul 25, 2016	50.58	52.20	50.40	50.40
931	NASDAQ	ATOS	Fri, Jul 22, 2016	52.20	52.20	50.22	50.58
930	NASDAQ	ATOS	Thu, Jul 21, 2016	52.20	53.78	50.40	50.42
929	NASDAQ	ATOS	Wed, Jul 20, 2016	52.20	52.20	50.40	51.30
928	NASDAQ	ATOS	Tue, Jul 19, 2016	50.45	52.65	50.45	50.45
927	NASDAQ	ATOS	Mon, Jul 18, 2016	50.45	51.23	50.45	50.45
926	NASDAQ	ATOS	Fri, Jul 15, 2016	50.94	51.82	50.45	50.51
925	NASDAQ	ATOS	Thu, Jul 14, 2016	50.76	52.02	50.76	50.94
924	NASDAQ	ATOS	Wed, Jul 13, 2016	51.66	52.20	50.76	50.96
923	NASDAQ	ATOS	Tue, Jul 12, 2016	54.00	54.00	52.20	52.20
922	NASDAQ	ATOS	Mon, Jul 11, 2016	52.20	54.00	50.44	54.00
921	NASDAQ	ATOS	Fri, Jul 8, 2016	50.85	59.40	50.47	50.94
920	NASDAQ	ATOS	Thu, Jul 7, 2016	52.65	57.60	50.40	50.42
919	NASDAQ	ATOS	Wed, Jul 6, 2016	50.40	53.64	50.40	52.20
918	NASDAQ	ATOS	Tue, Jul 5, 2016	52.11	53.64	50.40	50.40
917	NASDAQ	ATOS	Fri, Jul 1, 2016	52.92	53.10	50.40	51.30
916	NASDAQ	ATOS	Thu, Jun 30, 2016	52.92	52.92	50.40	50.40
915	NASDAQ	ATOS	Wed, Jun 29, 2016	52.20	53.06	49.70	51.82
914	NASDAQ	ATOS	Tue, Jun 28, 2016	53.08	53.08	49.68	52.02
913	NASDAQ	ATOS	Mon, Jun 27, 2016	50.98	53.64	49.59	53.08
912	NASDAQ	ATOS	Fri, Jun 24, 2016	51.48	54.00	49.50	49.50
911	NASDAQ	ATOS	Thu, Jun 23, 2016	55.80	57.60	52.20	52.29
910	NASDAQ	ATOS	Wed, Jun 22, 2016	51.59	57.65	51.32	57.20
909	NASDAQ	ATOS	Tue, Jun 21, 2016	57.60	63.99	54.00	59.15
908	NASDAQ	ATOS	Mon, Jun 20, 2016	54.81	57.60	51.30	57.60
907	NASDAQ	ATOS	Fri, Jun 17, 2016	54.09	54.16	51.30	52.20
906	NASDAQ	ATOS	Thu, Jun 16, 2016	54.00	55.78	50.40	54.00
905	NASDAQ	ATOS	Wed, Jun 15, 2016	50.40	53.98	50.40	53.10
904	NASDAQ	ATOS	Tue, Jun 14, 2016	50.40	54.00	50.40	51.84
903	NASDAQ	ATOS	Mon, Jun 13, 2016	50.67	56.34	50.49	53.98
902	NASDAQ	ATOS	Fri, Jun 10, 2016	55.80	55.80	50.45	55.44
901	NASDAQ	ATOS	Thu, Jun 9, 2016	63.00	63.00	54.00	57.60
900	NASDAQ	ATOS	Wed, Jun 8, 2016	66.40	66.40	60.30	62.96
899	NASDAQ	ATOS	Tue, Jun 7, 2016	64.80	66.60	61.20	62.82
898	NASDAQ	ATOS	Mon, Jun 6, 2016	63.00	64.80	59.40	61.25
897	NASDAQ	ATOS	Fri, Jun 3, 2016	65.97	66.60	59.58	61.20
896	NASDAQ	ATOS	Thu, Jun 2, 2016	63.00	66.60	61.42	66.33
895	NASDAQ	ATOS	Wed, Jun 1, 2016	61.20	62.89	56.92	61.00
894	NASDAQ	ATOS	Tue, May 31, 2016	56.70	64.40	56.70	60.30
893	NASDAQ	ATOS	Fri, May 27, 2016	54.00	68.22	52.20	55.80
892	NASDAQ	ATOS	Thu, May 26, 2016	48.60	50.04	47.70	50.02
891	NASDAQ	ATOS	Wed, May 25, 2016	50.40	50.40	46.80	47.90
890	NASDAQ	ATOS	Tue, May 24, 2016	47.16	50.40	45.92	50.40
889	NASDAQ	ATOS	Mon, May 23, 2016	45.02	48.60	45.02	47.66
888	NASDAQ	ATOS	Fri, May 20, 2016	45.90	50.36	45.00	47.27
887	NASDAQ	ATOS	Thu, May 19, 2016	46.80	50.40	45.00	48.60
886	NASDAQ	ATOS	Wed, May 18, 2016	52.18	52.18	46.80	47.34
885	NASDAQ	ATOS	Tue, May 17, 2016	52.20	52.20	45.36	50.38
884	NASDAQ	ATOS	Mon, May 16, 2016	50.83	52.20	45.00	52.20
883	NASDAQ	ATOS	Fri, May 13, 2016	54.00	54.00	46.80	47.52
882	NASDAQ	ATOS	Thu, May 12, 2016	53.98	54.00	50.40	52.20
881	NASDAQ	ATOS	Wed, May 11, 2016	48.60	54.00	48.60	53.10
880	NASDAQ	ATOS	Tue, May 10, 2016	49.52	51.48	46.80	50.40
879	NASDAQ	ATOS	Mon, May 9, 2016	48.60	52.20	46.80	49.05
878	NASDAQ	ATOS	Fri, May 6, 2016	59.40	59.40	45.90	49.70
877	NASDAQ	ATOS	Thu, May 5, 2016	55.80	57.60	52.25	57.58
876	NASDAQ	ATOS	Wed, May 4, 2016	56.70	57.60	54.00	54.18
875	NASDAQ	ATOS	Tue, May 3, 2016	61.92	61.92	56.81	57.60
874	NASDAQ	ATOS	Mon, May 2, 2016	66.42	66.42	59.40	61.20
873	NASDAQ	ATOS	Fri, Apr 29, 2016	70.20	73.80	63.02	68.40
872	NASDAQ	ATOS	Thu, Apr 28, 2016	63.90	72.32	57.60	70.20
871	NASDAQ	ATOS	Wed, Apr 27, 2016	65.99	66.60	54.54	60.75
870	NASDAQ	ATOS	Tue, Apr 26, 2016	55.80	64.62	54.00	64.08
869	NASDAQ	ATOS	Mon, Apr 25, 2016	55.80	57.58	48.60	55.80
868	NASDAQ	ATOS	Fri, Apr 22, 2016	50.40	50.40	45.90	47.70
867	NASDAQ	ATOS	Thu, Apr 21, 2016	50.49	52.18	49.50	49.79
866	NASDAQ	ATOS	Wed, Apr 20, 2016	52.20	53.44	50.40	50.49
865	NASDAQ	ATOS	Tue, Apr 19, 2016	46.80	52.18	45.90	52.02
864	NASDAQ	ATOS	Mon, Apr 18, 2016	45.05	53.46	45.00	48.98
863	NASDAQ	ATOS	Fri, Apr 15, 2016	54.00	55.80	48.60	48.60
862	NASDAQ	ATOS	Thu, Apr 14, 2016	59.40	59.40	50.44	53.98
861	NASDAQ	ATOS	Wed, Apr 13, 2016	45.90	51.30	45.00	50.76
860	NASDAQ	ATOS	Tue, Apr 12, 2016	46.87	50.40	45.18	45.90
859	NASDAQ	ATOS	Mon, Apr 11, 2016	45.00	50.40	45.00	50.38
858	NASDAQ	ATOS	Fri, Apr 8, 2016	51.48	51.48	48.60	50.36
857	NASDAQ	ATOS	Thu, Apr 7, 2016	54.00	54.00	50.40	51.28
856	NASDAQ	ATOS	Wed, Apr 6, 2016	52.20	55.80	51.30	51.30
855	NASDAQ	ATOS	Tue, Apr 5, 2016	50.40	50.40	50.40	51.30
854	NASDAQ	ATOS	Mon, Apr 4, 2016	57.71	60.25	45.90	50.40
853	NASDAQ	ATOS	Fri, Apr 1, 2016	63.36	66.44	58.01	58.01
852	NASDAQ	ATOS	Thu, Mar 31, 2016	65.81	67.46	58.50	61.94
851	NASDAQ	ATOS	Wed, Mar 30, 2016	64.80	75.58	64.80	73.80
850	NASDAQ	ATOS	Tue, Mar 29, 2016	57.78	64.44	57.78	62.64
849	NASDAQ	ATOS	Mon, Mar 28, 2016	63.00	63.00	57.78	59.40
848	NASDAQ	ATOS	Thu, Mar 24, 2016	61.20	61.20	57.78	61.16
847	NASDAQ	ATOS	Wed, Mar 23, 2016	68.04	68.04	60.48	60.95
846	NASDAQ	ATOS	Tue, Mar 22, 2016	59.49	66.60	59.40	64.80
845	NASDAQ	ATOS	Mon, Mar 21, 2016	62.82	66.60	57.62	59.40
844	NASDAQ	ATOS	Fri, Mar 18, 2016	58.50	63.00	58.50	62.82
843	NASDAQ	ATOS	Thu, Mar 17, 2016	63.72	64.80	58.16	58.16
842	NASDAQ	ATOS	Wed, Mar 16, 2016	62.10	62.10	57.60	62.08
841	NASDAQ	ATOS	Tue, Mar 15, 2016	63.00	63.00	63.00	57.82
840	NASDAQ	ATOS	Mon, Mar 14, 2016	57.60	60.28	56.18	57.60
839	NASDAQ	ATOS	Fri, Mar 11, 2016	58.91	58.91	58.91	57.60
838	NASDAQ	ATOS	Thu, Mar 10, 2016	66.60	66.60	66.60	58.91
837	NASDAQ	ATOS	Wed, Mar 9, 2016	71.46	77.40	59.80	68.40
836	NASDAQ	ATOS	Tue, Mar 8, 2016	68.40	71.55	65.92	68.40
835	NASDAQ	ATOS	Mon, Mar 7, 2016	72.00	73.80	68.38	68.40
834	NASDAQ	ATOS	Fri, Mar 4, 2016	79.20	79.20	72.18	73.80
833	NASDAQ	ATOS	Thu, Mar 3, 2016	82.80	82.80	82.80	78.66
832	NASDAQ	ATOS	Wed, Mar 2, 2016	79.22	88.15	74.79	71.24
831	NASDAQ	ATOS	Tue, Mar 1, 2016	75.60	75.60	68.40	71.24
830	NASDAQ	ATOS	Mon, Feb 29, 2016	74.70	80.10	68.40	74.70
829	NASDAQ	ATOS	Fri, Feb 26, 2016	81.54	81.54	70.20	74.70
828	NASDAQ	ATOS	Thu, Feb 25, 2016	88.20	88.20	77.47	79.20
827	NASDAQ	ATOS	Wed, Feb 24, 2016	87.84	87.84	72.02	86.04
826	NASDAQ	ATOS	Tue, Feb 23, 2016	104.76	107.82	88.22	88.45
825	NASDAQ	ATOS	Mon, Feb 22, 2016	111.60	115.20	100.80	108.00
824	NASDAQ	ATOS	Fri, Feb 19, 2016	97.20	106.20	92.09	102.60
823	NASDAQ	ATOS	Thu, Feb 18, 2016	113.40	113.40	84.62	88.65
822	NASDAQ	ATOS	Wed, Feb 17, 2016	122.94	127.80	104.40	118.80
821	NASDAQ	ATOS	Tue, Feb 16, 2016	90.00	99.36	75.60	99.00
820	NASDAQ	ATOS	Fri, Feb 12, 2016	41.40	64.80	41.40	55.80
819	NASDAQ	ATOS	Thu, Feb 11, 2016	39.60	42.84	37.98	38.70
818	NASDAQ	ATOS	Wed, Feb 10, 2016	41.40	42.30	39.60	39.60
817	NASDAQ	ATOS	Tue, Feb 9, 2016	43.20	43.20	41.40	41.40
816	NASDAQ	ATOS	Mon, Feb 8, 2016	46.80	48.42	41.40	43.20
815	NASDAQ	ATOS	Fri, Feb 5, 2016	44.10	46.80	43.56	46.80
814	NASDAQ	ATOS	Thu, Feb 4, 2016	45.00	45.90	43.40	45.00
813	NASDAQ	ATOS	Wed, Feb 3, 2016	46.80	49.48	43.20	46.35
812	NASDAQ	ATOS	Tue, Feb 2, 2016	48.60	50.40	45.00	46.04
811	NASDAQ	ATOS	Mon, Feb 1, 2016	48.24	51.30	46.80	51.30
810	NASDAQ	ATOS	Fri, Jan 29, 2016	45.00	52.20	45.00	46.26
809	NASDAQ	ATOS	Thu, Jan 28, 2016	50.40	52.20	45.18	45.20
808	NASDAQ	ATOS	Wed, Jan 27, 2016	53.82	53.82	41.40	45.88
807	NASDAQ	ATOS	Tue, Jan 26, 2016	57.60	58.36	50.22	52.24
806	NASDAQ	ATOS	Mon, Jan 25, 2016	57.60	62.10	54.90	57.60
805	NASDAQ	ATOS	Fri, Jan 22, 2016	53.77	59.40	52.20	54.90
804	NASDAQ	ATOS	Thu, Jan 21, 2016	40.32	53.62	38.16	52.20
803	NASDAQ	ATOS	Wed, Jan 20, 2016	36.00	39.60	34.18	38.99
802	NASDAQ	ATOS	Tue, Jan 19, 2016	36.18	41.04	25.58	36.02
801	NASDAQ	ATOS	Fri, Jan 15, 2016	45.00	45.00	37.80	38.74
800	NASDAQ	ATOS	Thu, Jan 14, 2016	46.62	48.60	38.72	44.64
799	NASDAQ	ATOS	Wed, Jan 13, 2016	49.50	50.00	44.98	45.56
798	NASDAQ	ATOS	Tue, Jan 12, 2016	52.38	54.00	43.20	47.70
797	NASDAQ	ATOS	Mon, Jan 11, 2016	52.20	57.60	52.20	52.38
796	NASDAQ	ATOS	Fri, Jan 8, 2016	54.00	59.40	52.27	57.60
795	NASDAQ	ATOS	Thu, Jan 7, 2016	57.60	61.20	52.20	52.20
794	NASDAQ	ATOS	Wed, Jan 6, 2016	64.80	64.80	56.16	61.20
793	NASDAQ	ATOS	Tue, Jan 5, 2016	65.70	65.70	63.02	63.90
792	NASDAQ	ATOS	Mon, Jan 4, 2016	54.00	68.22	51.30	64.80
791	NASDAQ	ATOS	Thu, Dec 31, 2015	50.40	59.40	50.40	57.60
790	NASDAQ	ATOS	Wed, Dec 30, 2015	61.20	63.00	57.60	63.00
789	NASDAQ	ATOS	Tue, Dec 29, 2015	62.10	63.00	61.20	61.58
788	NASDAQ	ATOS	Mon, Dec 28, 2015	66.78	66.78	61.74	62.10
787	NASDAQ	ATOS	Thu, Dec 24, 2015	72.00	72.16	63.36	66.78
786	NASDAQ	ATOS	Wed, Dec 23, 2015	74.70	75.60	66.62	71.98
785	NASDAQ	ATOS	Tue, Dec 22, 2015	72.00	75.58	65.02	70.20
784	NASDAQ	ATOS	Mon, Dec 21, 2015	63.31	70.18	63.31	70.18
783	NASDAQ	ATOS	Fri, Dec 18, 2015	70.20	75.40	63.00	63.00
782	NASDAQ	ATOS	Thu, Dec 17, 2015	72.00	81.00	63.00	70.20
781	NASDAQ	ATOS	Wed, Dec 16, 2015	63.00	72.00	59.72	68.40
780	NASDAQ	ATOS	Tue, Dec 15, 2015	62.10	63.00	59.40	63.00
779	NASDAQ	ATOS	Mon, Dec 14, 2015	63.00	64.80	59.40	63.02
778	NASDAQ	ATOS	Fri, Dec 11, 2015	63.00	70.22	59.42	61.56
777	NASDAQ	ATOS	Thu, Dec 10, 2015	67.50	69.84	61.20	68.40
776	NASDAQ	ATOS	Wed, Dec 9, 2015	69.84	72.00	66.60	68.40
775	NASDAQ	ATOS	Tue, Dec 8, 2015	77.40	79.92	64.80	72.00
774	NASDAQ	ATOS	Mon, Dec 7, 2015	84.42	86.40	77.40	77.40
773	NASDAQ	ATOS	Fri, Dec 4, 2015	84.24	84.24	80.95	82.98
772	NASDAQ	ATOS	Thu, Dec 3, 2015	86.40	90.58	77.40	81.00
771	NASDAQ	ATOS	Wed, Dec 2, 2015	88.20	95.40	84.92	84.92
770	NASDAQ	ATOS	Tue, Dec 1, 2015	90.00	93.58	88.20	90.05
769	NASDAQ	ATOS	Mon, Nov 30, 2015	90.00	95.42	84.65	90.00
768	NASDAQ	ATOS	Fri, Nov 27, 2015	83.88	97.20	83.70	90.58
767	NASDAQ	ATOS	Wed, Nov 25, 2015	82.62	90.00	79.52	86.67
766	NASDAQ	ATOS	Tue, Nov 24, 2015	86.40	88.18	79.22	81.05
765	NASDAQ	ATOS	Mon, Nov 23, 2015	90.00	90.00	86.40	86.47
764	NASDAQ	ATOS	Fri, Nov 20, 2015	86.40	90.00	86.40	87.12
763	NASDAQ	ATOS	Thu, Nov 19, 2015	90.34	95.40	86.40	86.49
762	NASDAQ	ATOS	Wed, Nov 18, 2015	102.78	102.78	81.36	89.86
761	NASDAQ	ATOS	Tue, Nov 17, 2015	102.60	105.95	91.80	100.80
760	NASDAQ	ATOS	Mon, Nov 16, 2015	111.60	117.00	90.00	104.40
759	NASDAQ	ATOS	Fri, Nov 13, 2015	112.52	125.64	99.00	111.60
758	NASDAQ	ATOS	Thu, Nov 12, 2015	126.00	126.00	117.00	122.40
757	NASDAQ	ATOS	Wed, Nov 11, 2015	124.22	127.80	117.00	118.73
756	NASDAQ	ATOS	Tue, Nov 10, 2015	131.40	135.00	122.40	124.00
755	NASDAQ	ATOS	Mon, Nov 9, 2015	126.00	133.20	122.40	129.60
754	NASDAQ	ATOS	Fri, Nov 6, 2015	118.80	122.40	115.20	122.38
753	NASDAQ	ATOS	Thu, Nov 5, 2015	122.40	124.18	118.35	119.70
752	NASDAQ	ATOS	Wed, Nov 4, 2015	129.60	131.40	117.50	120.64
751	NASDAQ	ATOS	Tue, Nov 3, 2015	111.60	131.40	111.60	127.87
750	NASDAQ	ATOS	Mon, Nov 2, 2015	117.00	120.60	111.74	115.00
749	NASDAQ	ATOS	Fri, Oct 30, 2015	117.00	120.60	111.60	115.22
748	NASDAQ	ATOS	Thu, Oct 29, 2015	127.80	127.80	117.00	117.00
747	NASDAQ	ATOS	Wed, Oct 28, 2015	118.80	124.94	117.00	122.40
746	NASDAQ	ATOS	Tue, Oct 27, 2015	124.18	128.70	117.23	120.71
745	NASDAQ	ATOS	Mon, Oct 26, 2015	124.31	132.88	117.00	120.60
744	NASDAQ	ATOS	Fri, Oct 23, 2015	124.22	134.93	124.22	125.96
743	NASDAQ	ATOS	Thu, Oct 22, 2015	126.18	136.40	124.20	126.00
742	NASDAQ	ATOS	Wed, Oct 21, 2015	126.00	133.20	124.20	126.00
741	NASDAQ	ATOS	Tue, Oct 20, 2015	135.23	140.40	126.00	126.36
740	NASDAQ	ATOS	Mon, Oct 19, 2015	143.95	143.95	135.00	135.23
739	NASDAQ	ATOS	Fri, Oct 16, 2015	145.80	147.60	141.30	142.22
738	NASDAQ	ATOS	Thu, Oct 15, 2015	136.80	147.60	136.80	147.60
737	NASDAQ	ATOS	Wed, Oct 14, 2015	147.60	149.40	144.05	144.18
736	NASDAQ	ATOS	Tue, Oct 13, 2015	147.60	151.20	142.20	150.30
735	NASDAQ	ATOS	Mon, Oct 12, 2015	138.60	147.60	131.40	142.02
734	NASDAQ	ATOS	Fri, Oct 9, 2015	135.00	138.60	135.00	138.60
733	NASDAQ	ATOS	Thu, Oct 8, 2015	130.50	136.26	130.50	136.26
732	NASDAQ	ATOS	Wed, Oct 7, 2015	138.60	138.60	130.50	131.40
731	NASDAQ	ATOS	Tue, Oct 6, 2015	136.80	138.58	134.64	136.80
730	NASDAQ	ATOS	Mon, Oct 5, 2015	132.12	136.80	132.12	136.75
729	NASDAQ	ATOS	Fri, Oct 2, 2015	131.40	140.40	129.60	132.12
728	NASDAQ	ATOS	Thu, Oct 1, 2015	140.42	142.18	131.40	134.93
727	NASDAQ	ATOS	Wed, Sep 30, 2015	137.39	143.91	135.00	138.60
726	NASDAQ	ATOS	Tue, Sep 29, 2015	136.80	143.64	127.80	134.10
725	NASDAQ	ATOS	Mon, Sep 28, 2015	147.60	153.00	131.72	138.42
724	NASDAQ	ATOS	Fri, Sep 25, 2015	145.80	154.80	144.00	144.02
723	NASDAQ	ATOS	Thu, Sep 24, 2015	144.90	147.60	141.30	142.20
722	NASDAQ	ATOS	Wed, Sep 23, 2015	140.40	149.40	139.50	142.20
721	NASDAQ	ATOS	Tue, Sep 22, 2015	156.60	162.00	142.42	145.80
720	NASDAQ	ATOS	Mon, Sep 21, 2015	178.20	221.40	156.60	156.60
719	NASDAQ	ATOS	Fri, Sep 18, 2015	154.98	154.98	147.60	147.62
718	NASDAQ	ATOS	Thu, Sep 17, 2015	158.40	164.70	135.00	153.00
717	NASDAQ	ATOS	Wed, Sep 16, 2015	162.00	165.60	156.60	158.40
716	NASDAQ	ATOS	Tue, Sep 15, 2015	162.00	167.40	160.20	165.60
715	NASDAQ	ATOS	Mon, Sep 14, 2015	171.00	172.80	162.00	167.40
714	NASDAQ	ATOS	Fri, Sep 11, 2015	162.07	169.20	162.07	169.20
713	NASDAQ	ATOS	Thu, Sep 10, 2015	174.60	174.60	161.46	171.79
712	NASDAQ	ATOS	Wed, Sep 9, 2015	162.00	174.42	158.63	174.42
711	NASDAQ	ATOS	Tue, Sep 8, 2015	156.60	163.80	154.85	158.40
710	NASDAQ	ATOS	Fri, Sep 4, 2015	151.20	160.20	151.20	156.60
709	NASDAQ	ATOS	Thu, Sep 3, 2015	144.00	149.40	138.60	149.40
708	NASDAQ	ATOS	Wed, Sep 2, 2015	136.80	149.40	136.80	139.55
707	NASDAQ	ATOS	Tue, Sep 1, 2015	141.30	141.30	135.00	136.80
706	NASDAQ	ATOS	Mon, Aug 31, 2015	140.94	147.60	136.80	142.20
705	NASDAQ	ATOS	Fri, Aug 28, 2015	135.00	146.70	132.75	139.14
704	NASDAQ	ATOS	Thu, Aug 27, 2015	131.76	135.32	129.62	135.00
703	NASDAQ	ATOS	Wed, Aug 26, 2015	145.80	145.80	126.36	129.60
702	NASDAQ	ATOS	Tue, Aug 25, 2015	149.40	151.20	142.20	143.75
701	NASDAQ	ATOS	Mon, Aug 24, 2015	142.20	149.40	135.00	141.46
700	NASDAQ	ATOS	Fri, Aug 21, 2015	154.80	165.60	147.60	153.00
699	NASDAQ	ATOS	Thu, Aug 20, 2015	163.80	168.93	156.60	160.20
698	NASDAQ	ATOS	Wed, Aug 19, 2015	163.80	169.20	162.00	168.84
697	NASDAQ	ATOS	Tue, Aug 18, 2015	171.00	178.20	154.98	170.64
696	NASDAQ	ATOS	Mon, Aug 17, 2015	174.60	175.05	171.00	171.00
695	NASDAQ	ATOS	Fri, Aug 14, 2015	183.60	183.60	171.00	176.69
694	NASDAQ	ATOS	Thu, Aug 13, 2015	176.40	183.60	171.00	183.60
693	NASDAQ	ATOS	Wed, Aug 12, 2015	187.20	187.20	171.00	174.60
692	NASDAQ	ATOS	Tue, Aug 11, 2015	169.20	183.60	165.78	176.40
691	NASDAQ	ATOS	Mon, Aug 10, 2015	181.80	190.80	171.00	172.80
690	NASDAQ	ATOS	Fri, Aug 7, 2015	196.20	196.20	178.20	181.80
689	NASDAQ	ATOS	Thu, Aug 6, 2015	187.20	196.20	183.60	196.20
688	NASDAQ	ATOS	Wed, Aug 5, 2015	198.00	198.00	183.60	187.20
687	NASDAQ	ATOS	Tue, Aug 4, 2015	180.00	187.20	178.20	178.20
686	NASDAQ	ATOS	Mon, Aug 3, 2015	187.20	187.20	181.51	183.60
685	NASDAQ	ATOS	Fri, Jul 31, 2015	180.00	189.00	176.40	183.60
684	NASDAQ	ATOS	Thu, Jul 30, 2015	180.00	181.80	172.80	178.20
683	NASDAQ	ATOS	Wed, Jul 29, 2015	174.60	183.60	172.80	181.80
682	NASDAQ	ATOS	Tue, Jul 28, 2015	169.20	176.40	169.20	172.80
681	NASDAQ	ATOS	Mon, Jul 27, 2015	171.00	171.00	165.60	169.33
680	NASDAQ	ATOS	Fri, Jul 24, 2015	172.80	185.40	165.89	171.00
679	NASDAQ	ATOS	Thu, Jul 23, 2015	180.00	185.40	174.60	176.40
678	NASDAQ	ATOS	Wed, Jul 22, 2015	172.80	189.00	165.78	183.60
677	NASDAQ	ATOS	Tue, Jul 21, 2015	192.60	199.80	181.80	190.80
676	NASDAQ	ATOS	Mon, Jul 20, 2015	205.20	205.20	192.60	196.20
675	NASDAQ	ATOS	Fri, Jul 17, 2015	203.40	210.60	203.40	205.20
674	NASDAQ	ATOS	Thu, Jul 16, 2015	208.80	212.40	201.60	207.00
673	NASDAQ	ATOS	Wed, Jul 15, 2015	214.20	214.20	208.80	208.80
672	NASDAQ	ATOS	Tue, Jul 14, 2015	208.80	216.00	208.80	216.00
671	NASDAQ	ATOS	Mon, Jul 13, 2015	205.20	214.20	201.60	207.00
670	NASDAQ	ATOS	Fri, Jul 10, 2015	199.80	207.00	198.00	203.40
669	NASDAQ	ATOS	Thu, Jul 9, 2015	205.20	208.80	203.40	203.40
668	NASDAQ	ATOS	Wed, Jul 8, 2015	205.20	210.60	199.80	203.40
667	NASDAQ	ATOS	Tue, Jul 7, 2015	208.80	210.60	205.20	208.80
666	NASDAQ	ATOS	Mon, Jul 6, 2015	208.80	214.20	208.80	212.40
665	NASDAQ	ATOS	Thu, Jul 2, 2015	210.60	214.20	205.20	207.00
664	NASDAQ	ATOS	Wed, Jul 1, 2015	212.40	219.60	208.80	212.40
663	NASDAQ	ATOS	Tue, Jun 30, 2015	207.00	214.20	203.40	203.40
662	NASDAQ	ATOS	Mon, Jun 29, 2015	219.60	219.60	201.60	208.80
661	NASDAQ	ATOS	Fri, Jun 26, 2015	221.40	221.40	216.00	219.60
660	NASDAQ	ATOS	Thu, Jun 25, 2015	226.80	226.80	219.60	223.20
659	NASDAQ	ATOS	Wed, Jun 24, 2015	226.80	232.20	223.20	223.20
658	NASDAQ	ATOS	Tue, Jun 23, 2015	225.00	226.80	221.40	225.00
657	NASDAQ	ATOS	Mon, Jun 22, 2015	226.80	230.40	225.00	228.60
656	NASDAQ	ATOS	Fri, Jun 19, 2015	221.40	239.40	219.60	239.40
655	NASDAQ	ATOS	Thu, Jun 18, 2015	223.20	225.00	219.60	221.40
654	NASDAQ	ATOS	Wed, Jun 17, 2015	221.40	225.00	214.20	225.00
653	NASDAQ	ATOS	Tue, Jun 16, 2015	226.80	232.20	217.80	221.40
652	NASDAQ	ATOS	Mon, Jun 15, 2015	225.00	233.98	221.40	230.40
651	NASDAQ	ATOS	Fri, Jun 12, 2015	234.00	234.00	223.20	228.60
650	NASDAQ	ATOS	Thu, Jun 11, 2015	282.60	289.80	230.40	232.20
649	NASDAQ	ATOS	Wed, Jun 10, 2015	239.40	244.80	228.60	235.80
648	NASDAQ	ATOS	Tue, Jun 9, 2015	261.00	268.20	230.40	241.20
647	NASDAQ	ATOS	Mon, Jun 8, 2015	246.60	253.80	226.80	250.20
646	NASDAQ	ATOS	Fri, Jun 5, 2015	280.80	286.20	225.00	244.80
645	NASDAQ	ATOS	Thu, Jun 4, 2015	275.40	282.60	271.80	282.60
644	NASDAQ	ATOS	Wed, Jun 3, 2015	284.40	289.71	277.20	277.20
643	NASDAQ	ATOS	Tue, Jun 2, 2015	273.60	291.60	273.60	286.20
642	NASDAQ	ATOS	Mon, Jun 1, 2015	284.40	289.80	268.20	277.20
641	NASDAQ	ATOS	Fri, May 29, 2015	293.40	298.80	280.80	280.80
640	NASDAQ	ATOS	Thu, May 28, 2015	275.40	315.00	273.60	293.40
639	NASDAQ	ATOS	Wed, May 27, 2015	268.20	286.20	268.20	277.20
638	NASDAQ	ATOS	Tue, May 26, 2015	268.20	278.50	268.20	268.20
637	NASDAQ	ATOS	Fri, May 22, 2015	271.80	284.40	270.00	271.80
636	NASDAQ	ATOS	Thu, May 21, 2015	284.40	285.30	270.00	271.80
635	NASDAQ	ATOS	Wed, May 20, 2015	289.80	295.20	275.40	282.60
634	NASDAQ	ATOS	Tue, May 19, 2015	311.40	313.20	284.40	286.20
633	NASDAQ	ATOS	Mon, May 18, 2015	284.40	318.60	284.40	309.60
632	NASDAQ	ATOS	Fri, May 15, 2015	286.20	286.20	271.80	277.20
631	NASDAQ	ATOS	Thu, May 14, 2015	255.60	313.20	249.70	289.80
630	NASDAQ	ATOS	Wed, May 13, 2015	248.40	264.60	246.60	252.00
629	NASDAQ	ATOS	Tue, May 12, 2015	250.20	255.60	245.09	246.60
628	NASDAQ	ATOS	Mon, May 11, 2015	252.00	262.80	248.40	250.20
627	NASDAQ	ATOS	Fri, May 8, 2015	266.40	266.40	239.40	252.00
626	NASDAQ	ATOS	Thu, May 7, 2015	271.80	271.80	261.00	266.40
625	NASDAQ	ATOS	Wed, May 6, 2015	266.40	273.60	261.00	266.40
624	NASDAQ	ATOS	Tue, May 5, 2015	259.20	268.20	260.98	262.80
623	NASDAQ	ATOS	Mon, May 4, 2015	252.00	264.60	252.00	259.20
622	NASDAQ	ATOS	Fri, May 1, 2015	259.20	259.20	252.00	255.60
621	NASDAQ	ATOS	Thu, Apr 30, 2015	266.40	274.50	252.00	255.60
620	NASDAQ	ATOS	Wed, Apr 29, 2015	273.60	273.60	261.00	271.80
619	NASDAQ	ATOS	Tue, Apr 28, 2015	284.40	285.66	266.40	275.40
618	NASDAQ	ATOS	Mon, Apr 27, 2015	286.20	293.38	282.60	282.60
617	NASDAQ	ATOS	Fri, Apr 24, 2015	295.20	295.20	288.00	291.60
616	NASDAQ	ATOS	Thu, Apr 23, 2015	300.60	300.60	288.00	291.60
615	NASDAQ	ATOS	Wed, Apr 22, 2015	309.60	324.00	289.80	297.00
614	NASDAQ	ATOS	Tue, Apr 21, 2015	300.60	315.00	284.38	291.60
613	NASDAQ	ATOS	Mon, Apr 20, 2015	293.40	306.88	289.80	302.40
612	NASDAQ	ATOS	Fri, Apr 17, 2015	298.80	298.80	288.00	293.40
611	NASDAQ	ATOS	Thu, Apr 16, 2015	291.60	300.60	290.16	298.80
610	NASDAQ	ATOS	Wed, Apr 15, 2015	297.00	302.40	289.80	293.40
609	NASDAQ	ATOS	Tue, Apr 14, 2015	288.02	306.00	288.02	298.80
608	NASDAQ	ATOS	Mon, Apr 13, 2015	293.40	299.77	284.38	284.40
607	NASDAQ	ATOS	Fri, Apr 10, 2015	300.60	306.00	289.80	293.40
606	NASDAQ	ATOS	Thu, Apr 9, 2015	306.00	320.40	294.30	298.80
605	NASDAQ	ATOS	Wed, Apr 8, 2015	288.00	315.00	282.60	311.40
604	NASDAQ	ATOS	Tue, Apr 7, 2015	277.20	291.60	277.20	288.00
603	NASDAQ	ATOS	Mon, Apr 6, 2015	295.20	295.20	275.40	280.80
602	NASDAQ	ATOS	Thu, Apr 2, 2015	309.60	309.60	297.00	297.00
601	NASDAQ	ATOS	Wed, Apr 1, 2015	324.00	331.20	306.02	309.60
600	NASDAQ	ATOS	Tue, Mar 31, 2015	342.00	342.00	318.55	324.00
599	NASDAQ	ATOS	Mon, Mar 30, 2015	324.00	345.60	313.20	343.80
598	NASDAQ	ATOS	Fri, Mar 27, 2015	313.96	372.60	298.80	320.40
597	NASDAQ	ATOS	Thu, Mar 26, 2015	320.40	320.40	306.00	313.20
596	NASDAQ	ATOS	Wed, Mar 25, 2015	320.40	334.80	309.60	315.02
595	NASDAQ	ATOS	Tue, Mar 24, 2015	387.00	392.40	315.00	320.40
594	NASDAQ	ATOS	Mon, Mar 23, 2015	352.80	361.80	342.00	352.80
593	NASDAQ	ATOS	Fri, Mar 20, 2015	352.80	367.20	343.80	354.60
592	NASDAQ	ATOS	Thu, Mar 19, 2015	347.40	374.40	334.98	351.90
591	NASDAQ	ATOS	Wed, Mar 18, 2015	343.80	345.60	336.60	343.80
590	NASDAQ	ATOS	Tue, Mar 17, 2015	340.20	354.60	336.60	340.20
589	NASDAQ	ATOS	Mon, Mar 16, 2015	358.20	358.20	333.00	338.40
588	NASDAQ	ATOS	Fri, Mar 13, 2015	336.60	354.60	336.60	347.40
587	NASDAQ	ATOS	Thu, Mar 12, 2015	340.20	360.00	334.80	336.60
586	NASDAQ	ATOS	Wed, Mar 11, 2015	343.80	349.20	329.40	345.60
585	NASDAQ	ATOS	Tue, Mar 10, 2015	345.60	356.40	338.40	345.60
584	NASDAQ	ATOS	Mon, Mar 9, 2015	351.00	360.00	345.60	349.20
583	NASDAQ	ATOS	Fri, Mar 6, 2015	358.20	363.60	340.20	354.60
582	NASDAQ	ATOS	Thu, Mar 5, 2015	372.60	397.80	351.00	361.80
581	NASDAQ	ATOS	Wed, Mar 4, 2015	415.80	441.00	360.00	365.40
580	NASDAQ	ATOS	Tue, Mar 3, 2015	367.20	374.40	338.40	352.80
579	NASDAQ	ATOS	Mon, Mar 2, 2015	345.60	376.63	324.90	365.40
578	NASDAQ	ATOS	Fri, Feb 27, 2015	387.00	401.40	342.00	345.60
577	NASDAQ	ATOS	Thu, Feb 26, 2015	405.00	477.00	354.60	358.20
576	NASDAQ	ATOS	Wed, Feb 25, 2015	288.00	309.60	282.62	288.00
575	NASDAQ	ATOS	Tue, Feb 24, 2015	302.40	309.60	289.80	293.40
574	NASDAQ	ATOS	Mon, Feb 23, 2015	293.40	309.58	277.20	304.20
573	NASDAQ	ATOS	Fri, Feb 20, 2015	324.00	324.00	291.60	295.20
572	NASDAQ	ATOS	Thu, Feb 19, 2015	334.80	336.58	315.00	320.42
571	NASDAQ	ATOS	Wed, Feb 18, 2015	369.00	369.00	324.00	334.80
570	NASDAQ	ATOS	Tue, Feb 17, 2015	311.40	351.00	297.02	336.60
569	NASDAQ	ATOS	Fri, Feb 13, 2015	313.20	352.80	293.40	300.60
568	NASDAQ	ATOS	Thu, Feb 12, 2015	257.40	304.20	246.60	280.80
567	NASDAQ	ATOS	Wed, Feb 11, 2015	262.80	270.00	246.60	253.80
566	NASDAQ	ATOS	Tue, Feb 10, 2015	270.00	279.00	244.80	257.40
565	NASDAQ	ATOS	Mon, Feb 9, 2015	253.80	334.80	253.80	273.60
564	NASDAQ	ATOS	Fri, Feb 6, 2015	212.40	217.80	207.00	214.20
563	NASDAQ	ATOS	Thu, Feb 5, 2015	212.40	219.60	203.40	214.20
562	NASDAQ	ATOS	Wed, Feb 4, 2015	216.00	219.60	210.62	215.10
561	NASDAQ	ATOS	Tue, Feb 3, 2015	227.88	230.40	212.42	219.60
560	NASDAQ	ATOS	Mon, Feb 2, 2015	210.60	221.40	207.02	221.40
559	NASDAQ	ATOS	Fri, Jan 30, 2015	216.00	223.94	201.60	210.60
558	NASDAQ	ATOS	Thu, Jan 29, 2015	217.80	234.00	214.20	217.80
557	NASDAQ	ATOS	Wed, Jan 28, 2015	219.60	221.40	212.40	217.80
556	NASDAQ	ATOS	Tue, Jan 27, 2015	217.80	223.20	214.20	219.60
555	NASDAQ	ATOS	Mon, Jan 26, 2015	219.60	232.20	212.40	219.60
554	NASDAQ	ATOS	Fri, Jan 23, 2015	219.60	221.40	214.20	221.40
553	NASDAQ	ATOS	Thu, Jan 22, 2015	219.60	225.00	210.60	221.40
552	NASDAQ	ATOS	Wed, Jan 21, 2015	210.60	221.40	210.60	221.40
551	NASDAQ	ATOS	Tue, Jan 20, 2015	217.80	218.52	210.60	212.40
550	NASDAQ	ATOS	Fri, Jan 16, 2015	219.60	221.40	212.40	214.22
549	NASDAQ	ATOS	Thu, Jan 15, 2015	214.20	237.60	210.60	221.40
548	NASDAQ	ATOS	Wed, Jan 14, 2015	226.80	223.49	216.00	217.80
547	NASDAQ	ATOS	Tue, Jan 13, 2015	232.20	244.80	214.20	228.60
546	NASDAQ	ATOS	Mon, Jan 12, 2015	216.00	243.00	212.40	221.40
545	NASDAQ	ATOS	Fri, Jan 9, 2015	210.60	235.08	204.30	217.80
544	NASDAQ	ATOS	Thu, Jan 8, 2015	228.60	232.20	214.20	216.00
543	NASDAQ	ATOS	Wed, Jan 7, 2015	252.00	252.00	225.02	228.60
542	NASDAQ	ATOS	Tue, Jan 6, 2015	244.80	257.38	234.00	239.40
541	NASDAQ	ATOS	Mon, Jan 5, 2015	252.00	260.98	234.00	250.20
540	NASDAQ	ATOS	Fri, Jan 2, 2015	291.60	291.60	234.00	252.00
539	NASDAQ	ATOS	Wed, Dec 31, 2014	232.20	293.40	232.20	257.40
538	NASDAQ	ATOS	Tue, Dec 30, 2014	284.40	288.00	228.60	232.02
537	NASDAQ	ATOS	Mon, Dec 29, 2014	340.20	367.20	297.00	300.60
536	NASDAQ	ATOS	Fri, Dec 26, 2014	284.40	378.00	273.60	338.40
535	NASDAQ	ATOS	Wed, Dec 24, 2014	192.60	275.40	194.40	257.40
534	NASDAQ	ATOS	Tue, Dec 23, 2014	178.20	194.40	176.44	190.80
533	NASDAQ	ATOS	Mon, Dec 22, 2014	180.00	185.40	172.82	180.00
532	NASDAQ	ATOS	Fri, Dec 19, 2014	176.40	181.80	167.40	172.80
531	NASDAQ	ATOS	Thu, Dec 18, 2014	171.00	194.22	171.00	171.72
530	NASDAQ	ATOS	Wed, Dec 17, 2014	168.12	185.40	168.12	181.80
529	NASDAQ	ATOS	Tue, Dec 16, 2014	165.60	176.40	162.00	169.20
528	NASDAQ	ATOS	Mon, Dec 15, 2014	169.20	174.60	164.84	172.80
527	NASDAQ	ATOS	Fri, Dec 12, 2014	180.00	180.00	162.05	176.40
526	NASDAQ	ATOS	Thu, Dec 11, 2014	158.40	183.60	156.49	175.34
525	NASDAQ	ATOS	Wed, Dec 10, 2014	158.40	162.00	147.60	154.80
524	NASDAQ	ATOS	Tue, Dec 9, 2014	152.06	163.80	149.40	162.00
523	NASDAQ	ATOS	Mon, Dec 8, 2014	172.80	176.36	151.20	154.15
522	NASDAQ	ATOS	Fri, Dec 5, 2014	162.00	189.00	160.33	172.80
521	NASDAQ	ATOS	Thu, Dec 4, 2014	154.84	158.40	147.67	149.58
520	NASDAQ	ATOS	Wed, Dec 3, 2014	162.00	162.00	154.80	154.98
519	NASDAQ	ATOS	Tue, Dec 2, 2014	160.18	162.00	151.25	162.00
518	NASDAQ	ATOS	Mon, Dec 1, 2014	162.00	163.80	149.40	161.82
517	NASDAQ	ATOS	Fri, Nov 28, 2014	165.60	166.50	156.60	162.00
516	NASDAQ	ATOS	Wed, Nov 26, 2014	158.62	165.65	153.00	165.65
515	NASDAQ	ATOS	Tue, Nov 25, 2014	158.40	162.00	149.42	155.09
514	NASDAQ	ATOS	Mon, Nov 24, 2014	169.20	169.20	149.40	162.00
513	NASDAQ	ATOS	Fri, Nov 21, 2014	162.00	169.20	149.90	163.82
512	NASDAQ	ATOS	Thu, Nov 20, 2014	163.80	168.61	144.25	153.00
511	NASDAQ	ATOS	Wed, Nov 19, 2014	165.60	171.00	158.40	169.22
510	NASDAQ	ATOS	Tue, Nov 18, 2014	170.64	194.40	153.00	170.93
509	NASDAQ	ATOS	Mon, Nov 17, 2014	169.20	176.40	162.00	170.64
508	NASDAQ	ATOS	Fri, Nov 14, 2014	181.80	188.44	165.60	176.40
507	NASDAQ	ATOS	Thu, Nov 13, 2014	190.80	196.20	180.00	180.00
506	NASDAQ	ATOS	Wed, Nov 12, 2014	186.55	196.20	181.80	196.20
505	NASDAQ	ATOS	Tue, Nov 11, 2014	187.20	196.20	181.80	185.40
504	NASDAQ	ATOS	Mon, Nov 10, 2014	183.96	192.60	177.30	185.40
503	NASDAQ	ATOS	Fri, Nov 7, 2014	180.00	190.80	174.60	176.40
502	NASDAQ	ATOS	Thu, Nov 6, 2014	185.40	199.80	178.49	181.80
501	NASDAQ	ATOS	Wed, Nov 5, 2014	194.40	194.40	185.40	185.98
500	NASDAQ	ATOS	Tue, Nov 4, 2014	198.00	198.00	181.80	187.20
499	NASDAQ	ATOS	Mon, Nov 3, 2014	198.00	209.70	192.60	196.20
498	NASDAQ	ATOS	Fri, Oct 31, 2014	216.00	224.64	190.80	196.20
497	NASDAQ	ATOS	Thu, Oct 30, 2014	199.80	219.60	190.80	214.20
496	NASDAQ	ATOS	Wed, Oct 29, 2014	207.16	211.46	194.40	203.40
495	NASDAQ	ATOS	Tue, Oct 28, 2014	203.40	210.60	203.40	210.60
494	NASDAQ	ATOS	Mon, Oct 27, 2014	208.80	210.60	201.60	208.80
493	NASDAQ	ATOS	Fri, Oct 24, 2014	208.80	210.60	205.20	207.00
492	NASDAQ	ATOS	Thu, Oct 23, 2014	201.60	210.60	198.00	207.29
491	NASDAQ	ATOS	Wed, Oct 22, 2014	226.80	244.80	198.00	198.00
490	NASDAQ	ATOS	Tue, Oct 21, 2014	200.23	205.20	183.60	198.00
489	NASDAQ	ATOS	Mon, Oct 20, 2014	183.60	216.00	176.40	181.80
488	NASDAQ	ATOS	Fri, Oct 17, 2014	153.09	190.80	149.40	184.16
487	NASDAQ	ATOS	Thu, Oct 16, 2014	147.60	165.60	144.00	158.40
486	NASDAQ	ATOS	Wed, Oct 15, 2014	153.00	162.00	144.00	147.62
485	NASDAQ	ATOS	Tue, Oct 14, 2014	183.60	183.60	153.00	153.00
484	NASDAQ	ATOS	Mon, Oct 13, 2014	185.42	187.20	183.60	184.50
483	NASDAQ	ATOS	Fri, Oct 10, 2014	172.80	190.80	167.38	183.60
482	NASDAQ	ATOS	Thu, Oct 9, 2014	199.80	199.80	180.00	180.00
481	NASDAQ	ATOS	Wed, Oct 8, 2014	203.40	216.00	196.20	201.60
480	NASDAQ	ATOS	Tue, Oct 7, 2014	194.40	205.20	189.02	201.60
479	NASDAQ	ATOS	Mon, Oct 6, 2014	207.00	215.98	194.40	197.10
478	NASDAQ	ATOS	Fri, Oct 3, 2014	217.80	225.00	207.00	208.80
477	NASDAQ	ATOS	Thu, Oct 2, 2014	225.00	234.00	216.00	217.80
476	NASDAQ	ATOS	Wed, Oct 1, 2014	244.80	244.80	215.35	225.00
475	NASDAQ	ATOS	Tue, Sep 30, 2014	241.20	248.40	235.80	243.00
474	NASDAQ	ATOS	Mon, Sep 29, 2014	250.20	261.00	234.00	239.40
473	NASDAQ	ATOS	Fri, Sep 26, 2014	275.40	282.60	253.80	253.80
472	NASDAQ	ATOS	Thu, Sep 25, 2014	252.00	275.40	244.80	271.80
471	NASDAQ	ATOS	Wed, Sep 24, 2014	198.00	268.20	192.60	241.20
470	NASDAQ	ATOS	Tue, Sep 23, 2014	430.20	435.60	405.02	419.40
469	NASDAQ	ATOS	Mon, Sep 22, 2014	460.80	462.60	432.00	437.40
468	NASDAQ	ATOS	Fri, Sep 19, 2014	448.20	453.60	419.40	451.80
467	NASDAQ	ATOS	Thu, Sep 18, 2014	423.00	446.40	414.00	441.00
466	NASDAQ	ATOS	Wed, Sep 17, 2014	381.60	423.00	381.60	415.80
465	NASDAQ	ATOS	Tue, Sep 16, 2014	396.00	401.40	385.20	385.20
464	NASDAQ	ATOS	Mon, Sep 15, 2014	387.00	404.98	361.80	396.00
463	NASDAQ	ATOS	Fri, Sep 12, 2014	432.00	446.40	381.60	387.00
462	NASDAQ	ATOS	Thu, Sep 11, 2014	396.00	426.60	387.00	421.20
461	NASDAQ	ATOS	Wed, Sep 10, 2014	365.40	390.64	356.40	388.80
460	NASDAQ	ATOS	Tue, Sep 9, 2014	351.00	363.60	342.00	356.40
459	NASDAQ	ATOS	Mon, Sep 8, 2014	347.40	352.78	327.60	349.20
458	NASDAQ	ATOS	Fri, Sep 5, 2014	347.40	347.40	336.60	344.27
457	NASDAQ	ATOS	Thu, Sep 4, 2014	349.20	354.60	340.74	342.00
456	NASDAQ	ATOS	Wed, Sep 3, 2014	334.80	349.20	332.37	343.80
455	NASDAQ	ATOS	Tue, Sep 2, 2014	331.20	340.20	331.20	334.80
454	NASDAQ	ATOS	Fri, Aug 29, 2014	345.60	342.00	327.82	333.00
453	NASDAQ	ATOS	Thu, Aug 28, 2014	333.00	345.58	332.98	343.80
452	NASDAQ	ATOS	Wed, Aug 27, 2014	327.60	336.60	325.80	327.60
451	NASDAQ	ATOS	Tue, Aug 26, 2014	329.36	331.20	324.00	329.40
450	NASDAQ	ATOS	Mon, Aug 25, 2014	340.20	340.20	326.34	331.20
449	NASDAQ	ATOS	Fri, Aug 22, 2014	327.60	338.40	324.00	333.00
448	NASDAQ	ATOS	Thu, Aug 21, 2014	338.40	339.48	315.00	333.00
447	NASDAQ	ATOS	Wed, Aug 20, 2014	396.00	396.00	334.89	341.05
446	NASDAQ	ATOS	Tue, Aug 19, 2014	369.00	390.60	367.22	385.20
445	NASDAQ	ATOS	Mon, Aug 18, 2014	358.20	369.00	356.40	365.40
444	NASDAQ	ATOS	Fri, Aug 15, 2014	340.20	367.20	336.60	349.22
443	NASDAQ	ATOS	Thu, Aug 14, 2014	331.20	340.20	320.40	340.20
442	NASDAQ	ATOS	Wed, Aug 13, 2014	306.00	329.40	297.00	324.00
441	NASDAQ	ATOS	Tue, Aug 12, 2014	325.80	325.80	307.82	313.20
440	NASDAQ	ATOS	Mon, Aug 11, 2014	307.80	329.40	306.00	318.60
439	NASDAQ	ATOS	Fri, Aug 8, 2014	309.60	313.20	297.00	309.60
438	NASDAQ	ATOS	Thu, Aug 7, 2014	304.20	307.80	298.80	298.80
437	NASDAQ	ATOS	Wed, Aug 6, 2014	298.80	306.00	297.00	304.20
436	NASDAQ	ATOS	Tue, Aug 5, 2014	302.40	307.80	295.22	298.80
435	NASDAQ	ATOS	Mon, Aug 4, 2014	309.60	309.60	295.20	307.80
434	NASDAQ	ATOS	Fri, Aug 1, 2014	300.60	307.80	295.63	306.00
433	NASDAQ	ATOS	Thu, Jul 31, 2014	318.60	324.00	293.40	302.40
432	NASDAQ	ATOS	Wed, Jul 30, 2014	309.60	318.60	300.60	311.40
431	NASDAQ	ATOS	Tue, Jul 29, 2014	309.60	313.20	300.60	304.20
430	NASDAQ	ATOS	Mon, Jul 28, 2014	303.75	311.40	300.60	300.60
429	NASDAQ	ATOS	Fri, Jul 25, 2014	302.40	306.00	298.80	300.60
428	NASDAQ	ATOS	Thu, Jul 24, 2014	306.00	309.60	300.60	302.40
427	NASDAQ	ATOS	Wed, Jul 23, 2014	324.00	333.00	302.40	306.00
426	NASDAQ	ATOS	Tue, Jul 22, 2014	297.00	316.80	291.60	314.98
425	NASDAQ	ATOS	Mon, Jul 21, 2014	293.40	302.40	289.80	295.20
424	NASDAQ	ATOS	Fri, Jul 18, 2014	295.20	306.00	287.10	295.20
423	NASDAQ	ATOS	Thu, Jul 17, 2014	304.20	305.82	286.20	288.00
422	NASDAQ	ATOS	Wed, Jul 16, 2014	297.00	309.96	284.40	297.00
421	NASDAQ	ATOS	Tue, Jul 15, 2014	304.20	345.60	284.40	293.40
420	NASDAQ	ATOS	Mon, Jul 14, 2014	297.00	306.00	297.00	304.20
419	NASDAQ	ATOS	Fri, Jul 11, 2014	297.00	306.00	297.00	297.00
418	NASDAQ	ATOS	Thu, Jul 10, 2014	306.00	306.00	297.00	297.00
417	NASDAQ	ATOS	Wed, Jul 9, 2014	300.60	307.80	297.00	306.00
416	NASDAQ	ATOS	Tue, Jul 8, 2014	307.80	318.60	297.00	302.40
415	NASDAQ	ATOS	Mon, Jul 7, 2014	300.60	320.40	297.00	304.20
414	NASDAQ	ATOS	Thu, Jul 3, 2014	304.61	311.40	297.00	300.60
413	NASDAQ	ATOS	Wed, Jul 2, 2014	309.60	336.60	298.80	309.60
412	NASDAQ	ATOS	Tue, Jul 1, 2014	302.40	309.60	298.80	307.08
411	NASDAQ	ATOS	Mon, Jun 30, 2014	298.80	313.20	292.32	302.40
410	NASDAQ	ATOS	Fri, Jun 27, 2014	286.22	293.40	282.60	293.40
409	NASDAQ	ATOS	Thu, Jun 26, 2014	295.20	298.80	286.20	289.80
408	NASDAQ	ATOS	Wed, Jun 25, 2014	298.80	298.80	279.00	289.80
407	NASDAQ	ATOS	Tue, Jun 24, 2014	298.80	302.40	270.00	275.40
406	NASDAQ	ATOS	Mon, Jun 23, 2014	293.40	306.00	293.40	298.80
405	NASDAQ	ATOS	Fri, Jun 20, 2014	309.60	318.60	288.00	291.60
404	NASDAQ	ATOS	Thu, Jun 19, 2014	291.60	315.00	282.60	306.00
403	NASDAQ	ATOS	Wed, Jun 18, 2014	289.80	297.00	280.80	286.20
402	NASDAQ	ATOS	Tue, Jun 17, 2014	284.40	300.60	284.13	289.80
401	NASDAQ	ATOS	Mon, Jun 16, 2014	279.00	291.60	278.98	284.40
400	NASDAQ	ATOS	Fri, Jun 13, 2014	288.43	291.58	275.40	279.00
399	NASDAQ	ATOS	Thu, Jun 12, 2014	295.20	297.00	282.60	288.00
398	NASDAQ	ATOS	Wed, Jun 11, 2014	284.40	307.80	284.40	295.20
397	NASDAQ	ATOS	Tue, Jun 10, 2014	264.60	302.42	262.49	284.40
396	NASDAQ	ATOS	Mon, Jun 9, 2014	257.40	264.60	253.80	262.80
395	NASDAQ	ATOS	Fri, Jun 6, 2014	262.80	273.60	253.80	253.80
394	NASDAQ	ATOS	Thu, Jun 5, 2014	255.60	270.00	245.43	257.40
393	NASDAQ	ATOS	Wed, Jun 4, 2014	244.80	252.02	243.00	250.20
392	NASDAQ	ATOS	Tue, Jun 3, 2014	253.80	264.60	246.60	246.60
391	NASDAQ	ATOS	Mon, Jun 2, 2014	268.20	273.60	250.20	253.80
390	NASDAQ	ATOS	Fri, May 30, 2014	277.20	286.20	257.40	264.60
389	NASDAQ	ATOS	Thu, May 29, 2014	262.80	309.60	257.40	273.65
388	NASDAQ	ATOS	Wed, May 28, 2014	255.60	273.60	246.60	262.80
387	NASDAQ	ATOS	Tue, May 27, 2014	282.60	288.00	252.00	257.40
386	NASDAQ	ATOS	Fri, May 23, 2014	324.00	342.00	273.60	279.00
385	NASDAQ	ATOS	Thu, May 22, 2014	219.60	424.80	219.60	343.80
384	NASDAQ	ATOS	Wed, May 21, 2014	224.73	243.00	221.40	223.56
383	NASDAQ	ATOS	Tue, May 20, 2014	223.20	232.20	217.87	226.80
382	NASDAQ	ATOS	Mon, May 19, 2014	217.80	225.00	217.80	225.00
381	NASDAQ	ATOS	Fri, May 16, 2014	218.70	223.20	212.40	214.20
380	NASDAQ	ATOS	Thu, May 15, 2014	225.00	225.00	212.40	216.00
379	NASDAQ	ATOS	Wed, May 14, 2014	237.60	237.60	225.00	228.60
378	NASDAQ	ATOS	Tue, May 13, 2014	216.00	241.20	214.20	237.60
377	NASDAQ	ATOS	Mon, May 12, 2014	210.60	220.79	210.60	219.60
376	NASDAQ	ATOS	Fri, May 9, 2014	216.00	219.60	208.80	212.40
375	NASDAQ	ATOS	Thu, May 8, 2014	217.80	225.00	217.80	217.80
374	NASDAQ	ATOS	Wed, May 7, 2014	216.02	225.00	216.00	217.80
373	NASDAQ	ATOS	Tue, May 6, 2014	223.20	225.00	217.80	219.60
372	NASDAQ	ATOS	Mon, May 5, 2014	217.80	223.20	217.80	221.40
371	NASDAQ	ATOS	Fri, May 2, 2014	219.60	223.20	212.40	216.00
370	NASDAQ	ATOS	Thu, May 1, 2014	226.80	226.80	216.54	221.40
369	NASDAQ	ATOS	Wed, Apr 30, 2014	223.20	225.00	214.20	221.40
368	NASDAQ	ATOS	Tue, Apr 29, 2014	220.18	225.00	217.80	221.40
367	NASDAQ	ATOS	Mon, Apr 28, 2014	232.20	232.20	216.00	223.20
366	NASDAQ	ATOS	Fri, Apr 25, 2014	236.70	237.62	221.40	228.60
365	NASDAQ	ATOS	Thu, Apr 24, 2014	235.80	241.20	228.62	239.40
364	NASDAQ	ATOS	Wed, Apr 23, 2014	246.60	246.60	230.40	232.20
363	NASDAQ	ATOS	Tue, Apr 22, 2014	225.86	244.80	219.60	244.80
362	NASDAQ	ATOS	Mon, Apr 21, 2014	235.80	235.80	226.28	226.80
361	NASDAQ	ATOS	Thu, Apr 17, 2014	216.00	237.60	216.00	234.00
360	NASDAQ	ATOS	Wed, Apr 16, 2014	216.00	221.40	208.80	217.80
359	NASDAQ	ATOS	Tue, Apr 15, 2014	234.00	238.32	207.02	216.00
358	NASDAQ	ATOS	Mon, Apr 14, 2014	273.60	273.60	226.80	230.40
357	NASDAQ	ATOS	Fri, Apr 11, 2014	293.40	293.40	270.00	273.60
356	NASDAQ	ATOS	Thu, Apr 10, 2014	307.80	307.80	282.60	288.00
355	NASDAQ	ATOS	Wed, Apr 9, 2014	300.60	309.60	300.60	306.00
354	NASDAQ	ATOS	Tue, Apr 8, 2014	302.40	311.40	300.60	300.60
353	NASDAQ	ATOS	Mon, Apr 7, 2014	311.40	311.40	302.40	306.00
352	NASDAQ	ATOS	Fri, Apr 4, 2014	318.60	318.60	309.60	309.60
351	NASDAQ	ATOS	Thu, Apr 3, 2014	316.80	322.20	311.40	315.00
350	NASDAQ	ATOS	Wed, Apr 2, 2014	304.20	316.80	304.20	316.80
349	NASDAQ	ATOS	Tue, Apr 1, 2014	302.40	306.00	300.60	304.20
348	NASDAQ	ATOS	Mon, Mar 31, 2014	313.20	313.20	302.40	304.20
347	NASDAQ	ATOS	Fri, Mar 28, 2014	315.00	316.80	306.00	311.40
346	NASDAQ	ATOS	Thu, Mar 27, 2014	315.00	315.00	300.60	306.00
345	NASDAQ	ATOS	Wed, Mar 26, 2014	324.00	324.00	315.00	316.80
344	NASDAQ	ATOS	Tue, Mar 25, 2014	322.20	325.80	320.40	325.80
343	NASDAQ	ATOS	Mon, Mar 24, 2014	338.40	338.40	316.80	322.20
342	NASDAQ	ATOS	Fri, Mar 21, 2014	331.20	338.40	325.82	338.40
341	NASDAQ	ATOS	Thu, Mar 20, 2014	324.00	331.20	320.40	331.20
340	NASDAQ	ATOS	Wed, Mar 19, 2014	331.20	336.62	322.20	324.00
339	NASDAQ	ATOS	Tue, Mar 18, 2014	327.60	331.20	322.20	331.20
338	NASDAQ	ATOS	Mon, Mar 17, 2014	320.40	327.60	318.60	327.60
337	NASDAQ	ATOS	Fri, Mar 14, 2014	322.20	322.20	313.22	318.60
336	NASDAQ	ATOS	Thu, Mar 13, 2014	327.60	329.40	309.60	318.60
335	NASDAQ	ATOS	Wed, Mar 12, 2014	333.00	333.00	324.00	327.60
334	NASDAQ	ATOS	Tue, Mar 11, 2014	334.80	334.80	325.80	325.93
333	NASDAQ	ATOS	Mon, Mar 10, 2014	331.20	347.40	325.80	334.80
332	NASDAQ	ATOS	Fri, Mar 7, 2014	334.80	334.80	324.00	325.80
331	NASDAQ	ATOS	Thu, Mar 6, 2014	334.80	334.80	325.80	333.00
330	NASDAQ	ATOS	Wed, Mar 5, 2014	334.80	338.40	329.40	332.10
329	NASDAQ	ATOS	Tue, Mar 4, 2014	333.00	342.00	315.00	338.40
328	NASDAQ	ATOS	Mon, Mar 3, 2014	392.40	394.18	372.60	381.60
327	NASDAQ	ATOS	Fri, Feb 28, 2014	408.60	414.00	388.80	396.00
326	NASDAQ	ATOS	Thu, Feb 27, 2014	414.00	414.00	405.00	405.00
325	NASDAQ	ATOS	Wed, Feb 26, 2014	421.20	437.40	406.80	412.20
324	NASDAQ	ATOS	Tue, Feb 25, 2014	415.80	435.60	413.98	422.10
323	NASDAQ	ATOS	Mon, Feb 24, 2014	410.40	417.60	408.60	410.40
322	NASDAQ	ATOS	Fri, Feb 21, 2014	414.00	415.80	408.60	412.20
321	NASDAQ	ATOS	Thu, Feb 20, 2014	414.00	423.00	405.00	414.00
320	NASDAQ	ATOS	Wed, Feb 19, 2014	412.20	421.20	408.60	408.60
319	NASDAQ	ATOS	Tue, Feb 18, 2014	430.20	430.20	406.80	415.80
318	NASDAQ	ATOS	Fri, Feb 14, 2014	430.20	430.20	421.20	430.20
317	NASDAQ	ATOS	Thu, Feb 13, 2014	424.80	439.20	419.40	428.40
316	NASDAQ	ATOS	Wed, Feb 12, 2014	428.40	433.80	419.40	424.80
315	NASDAQ	ATOS	Tue, Feb 11, 2014	421.20	441.00	417.60	430.20
314	NASDAQ	ATOS	Mon, Feb 10, 2014	412.20	428.40	406.80	428.40
313	NASDAQ	ATOS	Fri, Feb 7, 2014	414.00	428.38	405.00	408.60
312	NASDAQ	ATOS	Thu, Feb 6, 2014	412.20	421.20	405.00	412.20
311	NASDAQ	ATOS	Wed, Feb 5, 2014	410.40	415.62	405.00	414.00
310	NASDAQ	ATOS	Tue, Feb 4, 2014	419.40	426.60	405.00	410.40
309	NASDAQ	ATOS	Mon, Feb 3, 2014	448.20	448.20	405.00	419.40
308	NASDAQ	ATOS	Fri, Jan 31, 2014	455.40	466.20	442.80	444.60
307	NASDAQ	ATOS	Thu, Jan 30, 2014	459.00	468.00	448.20	460.80
306	NASDAQ	ATOS	Wed, Jan 29, 2014	446.40	471.60	433.80	450.00
305	NASDAQ	ATOS	Tue, Jan 28, 2014	451.80	451.80	433.80	446.40
304	NASDAQ	ATOS	Mon, Jan 27, 2014	468.00	468.90	441.00	446.40
303	NASDAQ	ATOS	Fri, Jan 24, 2014	439.20	486.00	432.00	459.00
302	NASDAQ	ATOS	Thu, Jan 23, 2014	522.00	590.40	495.00	576.00
301	NASDAQ	ATOS	Wed, Jan 22, 2014	473.40	570.96	462.60	543.60
300	NASDAQ	ATOS	Tue, Jan 21, 2014	451.80	464.40	437.42	460.80
299	NASDAQ	ATOS	Fri, Jan 17, 2014	451.80	462.60	428.40	441.00
298	NASDAQ	ATOS	Thu, Jan 16, 2014	468.00	478.80	441.00	450.00
297	NASDAQ	ATOS	Wed, Jan 15, 2014	397.80	460.80	397.62	446.40
296	NASDAQ	ATOS	Tue, Jan 14, 2014	410.40	419.40	397.80	401.40
295	NASDAQ	ATOS	Mon, Jan 13, 2014	430.20	433.80	396.00	414.00
294	NASDAQ	ATOS	Fri, Jan 10, 2014	412.20	432.00	405.00	428.40
293	NASDAQ	ATOS	Thu, Jan 9, 2014	399.60	412.20	390.60	408.60
292	NASDAQ	ATOS	Wed, Jan 8, 2014	406.80	407.36	390.60	396.00
291	NASDAQ	ATOS	Tue, Jan 7, 2014	408.60	419.40	392.40	406.80
290	NASDAQ	ATOS	Mon, Jan 6, 2014	394.20	417.60	388.80	406.80
289	NASDAQ	ATOS	Fri, Jan 3, 2014	405.00	414.00	387.00	392.40
288	NASDAQ	ATOS	Thu, Jan 2, 2014	415.80	417.06	399.62	408.60
287	NASDAQ	ATOS	Tue, Dec 31, 2013	428.40	432.00	414.00	417.60
286	NASDAQ	ATOS	Mon, Dec 30, 2013	426.60	446.40	424.80	433.80
285	NASDAQ	ATOS	Fri, Dec 27, 2013	442.80	442.80	423.00	430.20
284	NASDAQ	ATOS	Thu, Dec 26, 2013	471.60	478.78	435.60	448.20
283	NASDAQ	ATOS	Tue, Dec 24, 2013	505.80	531.00	450.00	468.00
282	NASDAQ	ATOS	Mon, Dec 23, 2013	441.00	441.00	406.80	421.20
281	NASDAQ	ATOS	Fri, Dec 20, 2013	388.80	396.00	387.00	392.40
280	NASDAQ	ATOS	Thu, Dec 19, 2013	399.60	401.42	388.80	390.60
279	NASDAQ	ATOS	Wed, Dec 18, 2013	401.40	421.02	401.40	403.22
278	NASDAQ	ATOS	Tue, Dec 17, 2013	414.00	414.00	396.00	406.80
277	NASDAQ	ATOS	Mon, Dec 16, 2013	423.00	423.00	405.00	419.40
276	NASDAQ	ATOS	Fri, Dec 13, 2013	453.60	456.80	369.00	428.40
275	NASDAQ	ATOS	Thu, Dec 12, 2013	491.40	531.00	451.80	495.00
274	NASDAQ	ATOS	Wed, Dec 11, 2013	522.00	536.38	477.00	505.80
273	NASDAQ	ATOS	Tue, Dec 10, 2013	558.00	558.00	522.00	529.20
272	NASDAQ	ATOS	Mon, Dec 9, 2013	484.20	558.00	459.00	547.20
271	NASDAQ	ATOS	Fri, Dec 6, 2013	444.60	491.40	432.67	477.00
270	NASDAQ	ATOS	Thu, Dec 5, 2013	439.20	446.40	428.83	439.20
269	NASDAQ	ATOS	Wed, Dec 4, 2013	419.40	448.20	408.60	432.00
268	NASDAQ	ATOS	Tue, Dec 3, 2013	424.80	424.80	403.20	415.80
267	NASDAQ	ATOS	Mon, Dec 2, 2013	415.80	432.00	415.80	421.20
266	NASDAQ	ATOS	Fri, Nov 29, 2013	432.00	433.80	415.80	415.80
265	NASDAQ	ATOS	Wed, Nov 27, 2013	426.60	441.00	417.60	428.40
264	NASDAQ	ATOS	Tue, Nov 26, 2013	423.00	433.80	417.60	423.00
263	NASDAQ	ATOS	Mon, Nov 25, 2013	424.80	439.18	412.20	423.00
262	NASDAQ	ATOS	Fri, Nov 22, 2013	448.20	457.20	410.40	424.80
261	NASDAQ	ATOS	Thu, Nov 21, 2013	450.00	495.00	424.80	441.00
260	NASDAQ	ATOS	Wed, Nov 20, 2013	435.60	477.00	430.20	450.00
259	NASDAQ	ATOS	Tue, Nov 19, 2013	459.00	477.00	423.00	441.00
258	NASDAQ	ATOS	Mon, Nov 18, 2013	378.00	491.40	378.00	487.80
257	NASDAQ	ATOS	Fri, Nov 15, 2013	383.40	394.20	369.00	381.60
256	NASDAQ	ATOS	Thu, Nov 14, 2013	365.40	396.00	360.00	385.20
255	NASDAQ	ATOS	Wed, Nov 13, 2013	379.80	379.80	349.20	358.20
254	NASDAQ	ATOS	Tue, Nov 12, 2013	367.20	396.00	369.00	385.20
253	NASDAQ	ATOS	Mon, Nov 11, 2013	361.80	369.18	360.00	363.60
252	NASDAQ	ATOS	Fri, Nov 8, 2013	356.40	369.00	345.60	365.40
251	NASDAQ	ATOS	Thu, Nov 7, 2013	358.20	369.00	356.40	356.40
250	NASDAQ	ATOS	Wed, Nov 6, 2013	367.20	376.18	360.00	360.00
249	NASDAQ	ATOS	Tue, Nov 5, 2013	378.00	378.00	356.40	369.00
248	NASDAQ	ATOS	Mon, Nov 4, 2013	381.60	406.80	352.80	378.00
247	NASDAQ	ATOS	Fri, Nov 1, 2013	318.60	378.00	313.20	378.00
246	NASDAQ	ATOS	Thu, Oct 31, 2013	313.20	322.20	313.18	316.80
245	NASDAQ	ATOS	Wed, Oct 30, 2013	318.60	323.98	313.20	315.00
244	NASDAQ	ATOS	Tue, Oct 29, 2013	329.40	329.40	315.00	316.80
243	NASDAQ	ATOS	Mon, Oct 28, 2013	320.40	327.60	313.20	324.00
242	NASDAQ	ATOS	Fri, Oct 25, 2013	320.40	329.38	316.80	320.40
241	NASDAQ	ATOS	Thu, Oct 24, 2013	331.20	340.20	315.00	320.40
240	NASDAQ	ATOS	Wed, Oct 23, 2013	331.20	336.60	315.00	325.80
239	NASDAQ	ATOS	Tue, Oct 22, 2013	343.80	349.04	325.82	331.20
238	NASDAQ	ATOS	Mon, Oct 21, 2013	361.80	368.98	334.98	345.60
237	NASDAQ	ATOS	Fri, Oct 18, 2013	374.40	374.40	360.90	367.20
236	NASDAQ	ATOS	Thu, Oct 17, 2013	365.40	374.40	351.00	369.00
235	NASDAQ	ATOS	Wed, Oct 16, 2013	369.00	381.60	365.40	365.40
234	NASDAQ	ATOS	Tue, Oct 15, 2013	367.20	379.80	356.40	369.00
233	NASDAQ	ATOS	Mon, Oct 14, 2013	338.40	387.00	336.60	365.40
232	NASDAQ	ATOS	Fri, Oct 11, 2013	363.60	365.38	333.00	342.00
231	NASDAQ	ATOS	Thu, Oct 10, 2013	376.20	405.00	365.40	367.20
230	NASDAQ	ATOS	Wed, Oct 9, 2013	435.60	442.80	343.80	381.60
229	NASDAQ	ATOS	Tue, Oct 8, 2013	486.00	504.00	433.80	441.00
228	NASDAQ	ATOS	Mon, Oct 7, 2013	460.80	572.40	457.20	513.00
227	NASDAQ	ATOS	Fri, Oct 4, 2013	950.40	972.00	907.20	957.60
226	NASDAQ	ATOS	Thu, Oct 3, 2013	999.00	999.00	954.00	955.80
225	NASDAQ	ATOS	Wed, Oct 2, 2013	1036.80	1036.80	991.80	1002.60
224	NASDAQ	ATOS	Tue, Oct 1, 2013	1011.60	1047.60	1002.60	1036.80
223	NASDAQ	ATOS	Mon, Sep 30, 2013	1018.80	1033.20	986.72	1011.60
222	NASDAQ	ATOS	Fri, Sep 27, 2013	1000.80	1029.58	990.00	1006.20
221	NASDAQ	ATOS	Thu, Sep 26, 2013	1004.40	1044.00	990.00	1013.40
220	NASDAQ	ATOS	Wed, Sep 25, 2013	999.00	1026.00	975.60	993.60
219	NASDAQ	ATOS	Tue, Sep 24, 2013	977.40	1051.20	975.60	1011.60
218	NASDAQ	ATOS	Mon, Sep 23, 2013	1029.60	1029.60	963.00	984.60
217	NASDAQ	ATOS	Fri, Sep 20, 2013	1092.60	1096.20	1029.60	1029.60
216	NASDAQ	ATOS	Thu, Sep 19, 2013	1123.20	1125.00	1026.00	1080.00
215	NASDAQ	ATOS	Wed, Sep 18, 2013	1125.00	1395.00	1065.60	1080.00
214	NASDAQ	ATOS	Tue, Sep 17, 2013	871.20	907.20	871.20	892.80
213	NASDAQ	ATOS	Mon, Sep 16, 2013	865.80	882.00	853.20	876.60
212	NASDAQ	ATOS	Fri, Sep 13, 2013	840.60	885.60	838.80	865.80
211	NASDAQ	ATOS	Thu, Sep 12, 2013	882.00	882.00	822.60	846.00
210	NASDAQ	ATOS	Wed, Sep 11, 2013	900.00	930.60	856.80	874.80
209	NASDAQ	ATOS	Tue, Sep 10, 2013	892.80	936.00	882.00	936.00
208	NASDAQ	ATOS	Mon, Sep 9, 2013	878.40	896.22	828.00	889.20
207	NASDAQ	ATOS	Fri, Sep 6, 2013	878.40	916.02	855.00	873.00
206	NASDAQ	ATOS	Thu, Sep 5, 2013	824.40	838.80	810.00	828.00
205	NASDAQ	ATOS	Wed, Sep 4, 2013	810.00	828.00	795.60	824.40
204	NASDAQ	ATOS	Tue, Sep 3, 2013	837.00	837.00	802.80	806.40
203	NASDAQ	ATOS	Fri, Aug 30, 2013	810.00	914.40	810.00	827.98
202	NASDAQ	ATOS	Thu, Aug 29, 2013	802.80	813.58	801.00	810.00
201	NASDAQ	ATOS	Wed, Aug 28, 2013	808.20	801.00	792.00	793.80
200	NASDAQ	ATOS	Tue, Aug 27, 2013	813.60	813.60	775.80	810.00
199	NASDAQ	ATOS	Mon, Aug 26, 2013	826.20	827.23	793.80	815.40
198	NASDAQ	ATOS	Fri, Aug 23, 2013	790.20	817.20	772.65	815.40
197	NASDAQ	ATOS	Thu, Aug 22, 2013	793.80	810.00	770.40	792.00
196	NASDAQ	ATOS	Wed, Aug 21, 2013	808.20	808.20	774.00	788.40
195	NASDAQ	ATOS	Tue, Aug 20, 2013	786.60	811.80	772.20	810.00
194	NASDAQ	ATOS	Mon, Aug 19, 2013	784.80	795.33	770.40	790.20
193	NASDAQ	ATOS	Fri, Aug 16, 2013	813.60	839.68	792.00	792.00
192	NASDAQ	ATOS	Thu, Aug 15, 2013	846.00	846.00	799.22	817.20
191	NASDAQ	ATOS	Wed, Aug 14, 2013	846.00	869.40	824.40	846.00
190	NASDAQ	ATOS	Tue, Aug 13, 2013	887.40	887.40	846.58	851.40
189	NASDAQ	ATOS	Mon, Aug 12, 2013	820.80	892.80	820.80	882.00
188	NASDAQ	ATOS	Fri, Aug 9, 2013	810.00	829.80	784.80	828.00
187	NASDAQ	ATOS	Thu, Aug 8, 2013	837.00	856.80	810.00	822.60
186	NASDAQ	ATOS	Wed, Aug 7, 2013	770.40	837.00	765.00	831.60
185	NASDAQ	ATOS	Tue, Aug 6, 2013	801.00	793.80	759.60	763.20
184	NASDAQ	ATOS	Mon, Aug 5, 2013	828.00	828.00	793.80	801.00
183	NASDAQ	ATOS	Fri, Aug 2, 2013	828.00	844.00	810.00	826.20
182	NASDAQ	ATOS	Thu, Aug 1, 2013	851.40	855.00	828.18	846.00
181	NASDAQ	ATOS	Wed, Jul 31, 2013	847.80	858.60	837.02	855.00
180	NASDAQ	ATOS	Tue, Jul 30, 2013	869.40	873.00	831.60	847.80
179	NASDAQ	ATOS	Mon, Jul 29, 2013	822.60	876.53	822.60	869.40
178	NASDAQ	ATOS	Fri, Jul 26, 2013	838.80	838.80	813.58	824.40
177	NASDAQ	ATOS	Thu, Jul 25, 2013	838.80	846.00	810.00	844.20
176	NASDAQ	ATOS	Wed, Jul 24, 2013	846.00	846.02	828.00	835.85
175	NASDAQ	ATOS	Tue, Jul 23, 2013	851.40	854.98	815.40	853.20
174	NASDAQ	ATOS	Mon, Jul 22, 2013	871.20	872.82	846.00	846.00
173	NASDAQ	ATOS	Fri, Jul 19, 2013	873.00	885.60	855.00	873.00
172	NASDAQ	ATOS	Thu, Jul 18, 2013	847.80	876.60	829.80	876.60
171	NASDAQ	ATOS	Wed, Jul 17, 2013	882.00	885.60	846.00	865.80
170	NASDAQ	ATOS	Tue, Jul 16, 2013	898.20	907.06	869.40	879.05
169	NASDAQ	ATOS	Mon, Jul 15, 2013	887.40	896.40	878.42	885.60
168	NASDAQ	ATOS	Fri, Jul 12, 2013	876.60	889.20	855.00	876.60
167	NASDAQ	ATOS	Thu, Jul 11, 2013	891.00	891.00	858.60	871.20
166	NASDAQ	ATOS	Wed, Jul 10, 2013	865.80	896.40	853.20	896.40
165	NASDAQ	ATOS	Tue, Jul 9, 2013	900.00	900.00	869.40	873.00
164	NASDAQ	ATOS	Mon, Jul 8, 2013	923.40	923.40	896.22	900.00
163	NASDAQ	ATOS	Fri, Jul 5, 2013	903.60	928.80	891.00	928.80
162	NASDAQ	ATOS	Wed, Jul 3, 2013	925.20	932.40	892.80	908.98
161	NASDAQ	ATOS	Tue, Jul 2, 2013	900.00	925.20	873.00	925.20
160	NASDAQ	ATOS	Mon, Jul 1, 2013	939.60	939.60	883.80	903.60
159	NASDAQ	ATOS	Fri, Jun 28, 2013	874.80	936.00	865.80	936.00
158	NASDAQ	ATOS	Thu, Jun 27, 2013	865.80	878.40	860.40	874.80
157	NASDAQ	ATOS	Wed, Jun 26, 2013	891.00	901.80	846.00	873.00
156	NASDAQ	ATOS	Tue, Jun 25, 2013	934.20	934.20	874.80	882.00
155	NASDAQ	ATOS	Mon, Jun 24, 2013	916.20	934.20	869.40	934.20
154	NASDAQ	ATOS	Fri, Jun 21, 2013	918.00	930.60	869.40	903.60
153	NASDAQ	ATOS	Thu, Jun 20, 2013	927.00	970.20	893.50	914.40
152	NASDAQ	ATOS	Wed, Jun 19, 2013	846.00	898.20	828.70	876.60
151	NASDAQ	ATOS	Tue, Jun 18, 2013	855.00	873.00	813.60	844.20
150	NASDAQ	ATOS	Mon, Jun 17, 2013	936.00	961.20	846.00	862.20
149	NASDAQ	ATOS	Fri, Jun 14, 2013	901.80	901.98	853.38	871.20
148	NASDAQ	ATOS	Thu, Jun 13, 2013	918.00	918.00	903.60	903.60
147	NASDAQ	ATOS	Wed, Jun 12, 2013	946.80	946.80	901.80	912.60
146	NASDAQ	ATOS	Tue, Jun 11, 2013	918.00	968.40	918.00	943.20
145	NASDAQ	ATOS	Mon, Jun 10, 2013	954.00	1007.98	909.65	972.00
144	NASDAQ	ATOS	Fri, Jun 7, 2013	903.60	945.00	880.20	945.00
143	NASDAQ	ATOS	Thu, Jun 6, 2013	907.20	941.40	862.22	883.80
142	NASDAQ	ATOS	Wed, Jun 5, 2013	768.60	909.00	739.80	880.20
141	NASDAQ	ATOS	Tue, Jun 4, 2013	817.20	822.60	766.80	775.80
140	NASDAQ	ATOS	Mon, Jun 3, 2013	806.40	835.20	756.00	824.40
139	NASDAQ	ATOS	Fri, May 31, 2013	864.00	903.60	781.20	802.80
138	NASDAQ	ATOS	Thu, May 30, 2013	901.80	912.78	855.00	855.00
137	NASDAQ	ATOS	Wed, May 29, 2013	910.80	918.00	896.40	898.20
136	NASDAQ	ATOS	Tue, May 28, 2013	921.60	934.20	910.96	921.60
135	NASDAQ	ATOS	Fri, May 24, 2013	927.00	948.60	916.20	923.40
134	NASDAQ	ATOS	Thu, May 23, 2013	927.00	945.00	918.02	923.40
133	NASDAQ	ATOS	Wed, May 22, 2013	912.60	990.00	912.60	950.40
132	NASDAQ	ATOS	Tue, May 21, 2013	911.70	948.60	909.00	916.20
131	NASDAQ	ATOS	Mon, May 20, 2013	927.00	939.42	905.40	909.00
130	NASDAQ	ATOS	Fri, May 17, 2013	950.40	962.98	907.20	930.60
129	NASDAQ	ATOS	Thu, May 16, 2013	968.40	1004.40	939.60	946.80
128	NASDAQ	ATOS	Wed, May 15, 2013	1026.00	1069.20	936.00	981.00
127	NASDAQ	ATOS	Tue, May 14, 2013	909.00	1121.40	909.00	1015.20
126	NASDAQ	ATOS	Mon, May 13, 2013	900.00	963.00	876.78	923.40
125	NASDAQ	ATOS	Fri, May 10, 2013	900.00	954.00	855.00	914.40
124	NASDAQ	ATOS	Thu, May 9, 2013	930.60	995.40	901.80	903.60
123	NASDAQ	ATOS	Wed, May 8, 2013	990.00	995.40	887.40	919.80
122	NASDAQ	ATOS	Tue, May 7, 2013	1175.40	1175.40	977.40	1024.20
121	NASDAQ	ATOS	Mon, May 6, 2013	1251.00	1251.00	1180.80	1187.10
120	NASDAQ	ATOS	Fri, May 3, 2013	1274.40	1314.04	1233.00	1233.00
119	NASDAQ	ATOS	Thu, May 2, 2013	1287.00	1339.20	1227.60	1260.00
118	NASDAQ	ATOS	Wed, May 1, 2013	1193.40	1332.00	1193.40	1249.20
117	NASDAQ	ATOS	Tue, Apr 30, 2013	1260.00	1287.00	1191.62	1202.40
116	NASDAQ	ATOS	Mon, Apr 29, 2013	1218.60	1303.20	1180.80	1272.60
115	NASDAQ	ATOS	Fri, Apr 26, 2013	1351.80	1351.80	1233.00	1236.60
114	NASDAQ	ATOS	Thu, Apr 25, 2013	1398.60	1404.00	1308.60	1342.80
113	NASDAQ	ATOS	Wed, Apr 24, 2013	1411.20	1533.60	1391.40	1404.00
112	NASDAQ	ATOS	Tue, Apr 23, 2013	1418.40	1502.30	1396.80	1404.00
111	NASDAQ	ATOS	Mon, Apr 22, 2013	1467.00	1467.00	1377.18	1398.60
110	NASDAQ	ATOS	Fri, Apr 19, 2013	1630.80	1663.18	1461.60	1474.20
109	NASDAQ	ATOS	Thu, Apr 18, 2013	1717.20	1728.00	1576.80	1639.80
108	NASDAQ	ATOS	Wed, Apr 17, 2013	1629.00	1726.20	1621.80	1726.20
107	NASDAQ	ATOS	Tue, Apr 16, 2013	1584.00	1655.86	1575.00	1621.80
106	NASDAQ	ATOS	Mon, Apr 15, 2013	1553.40	1618.20	1449.02	1591.20
105	NASDAQ	ATOS	Fri, Apr 12, 2013	1611.00	1611.00	1530.00	1548.00
104	NASDAQ	ATOS	Thu, Apr 11, 2013	1675.80	1692.00	1531.80	1578.60
103	NASDAQ	ATOS	Wed, Apr 10, 2013	1627.20	1775.70	1627.20	1675.80
102	NASDAQ	ATOS	Tue, Apr 9, 2013	1395.00	1623.60	1395.00	1605.60
101	NASDAQ	ATOS	Mon, Apr 8, 2013	1445.40	1445.40	1352.61	1378.80
100	NASDAQ	ATOS	Fri, Apr 5, 2013	1459.80	1464.30	1385.10	1443.60
99	NASDAQ	ATOS	Thu, Apr 4, 2013	1440.00	1526.26	1413.00	1492.20
98	NASDAQ	ATOS	Wed, Apr 3, 2013	1650.60	1670.38	1438.20	1440.00
97	NASDAQ	ATOS	Tue, Apr 2, 2013	1593.00	1665.00	1587.60	1636.20
96	NASDAQ	ATOS	Mon, Apr 1, 2013	1598.40	1686.60	1557.00	1593.00
95	NASDAQ	ATOS	Thu, Mar 28, 2013	1440.00	1675.10	1404.00	1575.00
94	NASDAQ	ATOS	Wed, Mar 27, 2013	2030.40	2034.52	1695.60	1719.00
93	NASDAQ	ATOS	Tue, Mar 26, 2013	2064.60	2159.30	2034.00	2034.54
92	NASDAQ	ATOS	Mon, Mar 25, 2013	2160.00	2205.00	2025.00	2043.00
91	NASDAQ	ATOS	Fri, Mar 22, 2013	1980.00	2102.40	1935.00	1989.00
90	NASDAQ	ATOS	Thu, Mar 21, 2013	1929.60	2017.80	1832.40	1969.20
89	NASDAQ	ATOS	Wed, Mar 20, 2013	2224.80	2224.80	1800.90	1904.40
88	NASDAQ	ATOS	Tue, Mar 19, 2013	1702.80	2232.00	1683.00	2226.60
87	NASDAQ	ATOS	Mon, Mar 18, 2013	1387.80	1663.20	1331.98	1657.80
86	NASDAQ	ATOS	Fri, Mar 15, 2013	1173.60	1485.00	1161.00	1332.00
85	NASDAQ	ATOS	Thu, Mar 14, 2013	1260.00	1260.00	1161.00	1198.80
84	NASDAQ	ATOS	Wed, Mar 13, 2013	1225.80	1701.00	1225.80	1247.40
83	NASDAQ	ATOS	Tue, Mar 12, 2013	1236.60	1202.13	1116.02	1188.00
82	NASDAQ	ATOS	Mon, Mar 11, 2013	1259.98	1260.00	1148.42	1182.06
81	NASDAQ	ATOS	Fri, Mar 8, 2013	1116.00	1251.00	1116.00	1245.60
80	NASDAQ	ATOS	Thu, Mar 7, 2013	1152.00	1177.20	1116.00	1144.80
79	NASDAQ	ATOS	Wed, Mar 6, 2013	1191.60	1189.80	1161.00	1162.80
78	NASDAQ	ATOS	Tue, Mar 5, 2013	1258.20	1260.00	1161.00	1162.80
77	NASDAQ	ATOS	Mon, Mar 4, 2013	1236.60	1243.93	1193.31	1215.00
76	NASDAQ	ATOS	Fri, Mar 1, 2013	1213.20	1218.60	1198.80	1215.00
75	NASDAQ	ATOS	Thu, Feb 28, 2013	1180.80	1244.83	1134.02	1152.00
74	NASDAQ	ATOS	Wed, Feb 27, 2013	1150.20	1213.18	1098.00	1161.00
73	NASDAQ	ATOS	Tue, Feb 26, 2013	1215.00	1215.00	1119.60	1144.80
72	NASDAQ	ATOS	Mon, Feb 25, 2013	1249.20	1249.20	1171.80	1177.20
71	NASDAQ	ATOS	Fri, Feb 22, 2013	1261.80	1261.80	1170.00	1246.84
70	NASDAQ	ATOS	Thu, Feb 21, 2013	1276.20	1276.20	1161.00	1263.58
69	NASDAQ	ATOS	Wed, Feb 20, 2013	1249.20	1494.00	1179.00	1197.00
68	NASDAQ	ATOS	Tue, Feb 19, 2013	1310.38	1310.38	1180.82	1184.76
67	NASDAQ	ATOS	Fri, Feb 15, 2013	1342.80	1342.80	1182.62	1285.20
66	NASDAQ	ATOS	Thu, Feb 14, 2013	1283.40	1292.40	1215.00	1218.60
65	NASDAQ	ATOS	Wed, Feb 13, 2013	1515.60	1618.20	1218.60	1260.00
64	NASDAQ	ATOS	Tue, Feb 12, 2013	1116.00	1439.82	1116.00	1431.00
63	NASDAQ	ATOS	Mon, Feb 11, 2013	1076.40	1143.00	1076.40	1143.00
62	NASDAQ	ATOS	Fri, Feb 8, 2013	1056.60	1062.00	1026.00	1062.00
61	NASDAQ	ATOS	Thu, Feb 7, 2013	1042.20	1058.40	1035.00	1058.40
60	NASDAQ	ATOS	Wed, Feb 6, 2013	1013.40	1024.20	972.02	1024.20
59	NASDAQ	ATOS	Tue, Feb 5, 2013	943.20	1008.00	943.20	990.00
58	NASDAQ	ATOS	Mon, Feb 4, 2013	918.00	953.71	900.00	918.00
57	NASDAQ	ATOS	Fri, Feb 1, 2013	937.80	970.20	927.00	964.80
56	NASDAQ	ATOS	Thu, Jan 31, 2013	905.40	943.20	901.80	943.20
55	NASDAQ	ATOS	Wed, Jan 30, 2013	955.80	955.80	900.00	905.40
54	NASDAQ	ATOS	Tue, Jan 29, 2013	876.60	995.40	833.40	922.82
53	NASDAQ	ATOS	Mon, Jan 28, 2013	831.60	898.20	774.00	847.80
52	NASDAQ	ATOS	Fri, Jan 25, 2013	793.80	793.80	765.00	784.26
51	NASDAQ	ATOS	Thu, Jan 24, 2013	811.80	811.80	783.00	802.80
50	NASDAQ	ATOS	Wed, Jan 23, 2013	773.10	773.10	769.93	769.93
49	NASDAQ	ATOS	Tue, Jan 22, 2013	810.00	824.40	766.80	766.80
48	NASDAQ	ATOS	Fri, Jan 18, 2013	826.20	826.20	783.00	794.66
47	NASDAQ	ATOS	Thu, Jan 17, 2013	827.98	827.98	748.80	748.80
46	NASDAQ	ATOS	Wed, Jan 16, 2013	810.00	838.80	810.00	811.62
45	NASDAQ	ATOS	Tue, Jan 15, 2013	800.33	800.33	774.00	799.16
44	NASDAQ	ATOS	Mon, Jan 14, 2013	771.48	792.00	756.00	765.00
43	NASDAQ	ATOS	Fri, Jan 11, 2013	779.40	779.40	747.00	754.20
42	NASDAQ	ATOS	Thu, Jan 10, 2013	756.00	756.00	730.80	730.80
41	NASDAQ	ATOS	Wed, Jan 9, 2013	748.80	754.18	748.80	754.18
40	NASDAQ	ATOS	Tue, Jan 8, 2013	712.80	756.00	712.80	745.20
39	NASDAQ	ATOS	Mon, Jan 7, 2013	756.00	756.00	691.20	710.98
38	NASDAQ	ATOS	Fri, Jan 4, 2013	777.60	777.60	730.80	738.00
37	NASDAQ	ATOS	Thu, Jan 3, 2013	702.00	775.80	702.00	775.80
36	NASDAQ	ATOS	Wed, Jan 2, 2013	718.20	718.20	678.60	684.00
35	NASDAQ	ATOS	Mon, Dec 31, 2012	714.60	720.00	702.00	702.00
34	NASDAQ	ATOS	Fri, Dec 28, 2012	729.00	789.12	723.60	789.12
33	NASDAQ	ATOS	Thu, Dec 27, 2012	781.20	796.66	648.74	729.00
32	NASDAQ	ATOS	Mon, Dec 24, 2012	797.40	797.40	797.40	797.40
31	NASDAQ	ATOS	Fri, Dec 21, 2012	774.00	808.20	763.02	765.00
30	NASDAQ	ATOS	Thu, Dec 20, 2012	707.40	779.40	704.88	739.80
29	NASDAQ	ATOS	Wed, Dec 19, 2012	705.60	804.58	675.00	693.00
28	NASDAQ	ATOS	Tue, Dec 18, 2012	745.20	745.20	619.20	703.62
27	NASDAQ	ATOS	Mon, Dec 17, 2012	810.00	810.02	720.00	763.20
26	NASDAQ	ATOS	Fri, Dec 14, 2012	837.02	862.38	811.80	817.20
25	NASDAQ	ATOS	Thu, Dec 13, 2012	919.80	936.00	826.20	853.20
24	NASDAQ	ATOS	Wed, Dec 12, 2012	961.20	961.20	885.60	885.60
23	NASDAQ	ATOS	Tue, Dec 11, 2012	943.20	943.20	867.60	898.20
22	NASDAQ	ATOS	Mon, Dec 10, 2012	842.40	1009.80	828.00	867.60
21	NASDAQ	ATOS	Fri, Dec 7, 2012	808.20	901.80	795.62	855.00
20	NASDAQ	ATOS	Thu, Dec 6, 2012	792.00	792.00	791.98	791.98
19	NASDAQ	ATOS	Wed, Dec 5, 2012	828.00	828.00	783.00	783.00
18	NASDAQ	ATOS	Tue, Dec 4, 2012	820.80	828.00	779.40	828.00
17	NASDAQ	ATOS	Mon, Dec 3, 2012	802.80	820.80	763.02	768.60
16	NASDAQ	ATOS	Fri, Nov 30, 2012	835.20	835.20	804.60	820.80
15	NASDAQ	ATOS	Thu, Nov 29, 2012	835.20	835.20	813.60	815.40
14	NASDAQ	ATOS	Wed, Nov 28, 2012	810.00	819.00	810.00	810.00
13	NASDAQ	ATOS	Tue, Nov 27, 2012	816.35	818.84	806.38	817.20
12	NASDAQ	ATOS	Mon, Nov 26, 2012	828.00	828.00	794.52	828.00
11	NASDAQ	ATOS	Fri, Nov 23, 2012	847.80	847.80	822.60	828.00
10	NASDAQ	ATOS	Wed, Nov 21, 2012	835.20	835.20	799.20	819.00
9	NASDAQ	ATOS	Tue, Nov 20, 2012	835.20	835.20	804.67	804.67
8	NASDAQ	ATOS	Mon, Nov 19, 2012	788.40	809.98	788.40	809.98
7	NASDAQ	ATOS	Fri, Nov 16, 2012	847.80	847.80	770.40	770.40
6	NASDAQ	ATOS	Thu, Nov 15, 2012	809.98	840.60	808.20	840.60
5	NASDAQ	ATOS	Wed, Nov 14, 2012	820.80	820.80	768.60	773.98
4	NASDAQ	ATOS	Tue, Nov 13, 2012	835.20	837.00	795.60	795.60
3	NASDAQ	ATOS	Mon, Nov 12, 2012	718.20	832.50	718.20	828.00
2	NASDAQ	ATOS	Fri, Nov 9, 2012	844.20	844.20	729.00	729.00
1	NASDAQ	ATOS	Thu, Nov 8, 2012	819.00	900.00	765.00	864.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Atossa Therapeutics Inc NASDAQ:ATOS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024