Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Atomera (ATOM) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ATOM Stock Alerts
$4.45
-0.09 (-1.98%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atomera Stock Price Performance

5 Day
Performance
-1.77%
1 Month
Performance
-21.93%
3 Month
Performance
-33.38%
6 Month
Performance
-35.04%
Year-To-Date
Performance
-36.52%
1 Year
Performance
-50.06%
Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ATOM Stock Chart for Monday, May, 20, 2024

ATOM Chart by TradingView

Atomera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.54$4.45
-1.98%		$4.58$4.39127,038 shs$119.66 million
05/16/2024$4.53$4.54
+0.22%		$4.61$4.48125,888 shs$122.08 million
05/15/2024$4.69$4.53
-3.41%		$4.77$4.36246,904 shs$121.81 million
05/14/2024$4.64$4.69
+1.08%		$4.78$4.42212,763 shs$126.11 million
05/13/2024$4.42$4.64
+4.98%		$4.79$4.45246,432 shs$124.77 million
05/10/2024$4.22$4.42
+4.74%		$4.64$4.29325,831 shs$118.84 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
05/09/2024$4.20$4.22
+0.48%		$4.26$4.10127,624 shs$113.46 million
05/08/2024$4.24$4.20
-0.94%		$4.28$4.03220,347 shs$112.94 million
05/07/2024$4.25$4.24
-0.24%		$4.28$4.06264,816 shs$114.01 million
05/06/2024$4.50$4.25
-5.56%		$4.65$4.20328,100 shs$114.28 million
05/03/2024$4.45$4.50
+1.12%		$4.68$4.35209,349 shs$121.01 million
05/02/2024$4.40$4.45
+1.14%		$4.50$4.01912,397 shs$119.71 million
05/01/2024$4.64$4.40
-5.17%		$4.70$4.38425,260 shs$118.36 million
04/30/2024$4.93$4.64
-5.88%		$4.94$4.62331,987 shs$124.82 million
04/29/2024$4.45$4.93
+10.79%		$5.23$4.43465,980 shs$132.62 million
04/26/2024$5.37$4.45
-17.13%		$5.13$3.681.14 million shs$119.71 million
04/25/2024$5.70$5.37
-5.79%		$5.66$5.34214,408 shs$144.45 million
04/24/2024$5.63$5.70
+1.24%		$5.77$5.5398,691 shs$153.33 million
04/23/2024$5.46$5.63
+3.11%		$5.78$5.4695,684 shs$151.45 million
04/22/2024$5.70$5.46
-4.21%		$5.72$5.35222,181 shs$146.87 million
04/19/2024$5.75$5.70
-0.87%		$5.76$5.55198,567 shs$153.33 million
04/18/2024$5.64$5.75
+1.95%		$5.95$5.34228,140 shs$154.68 million
04/17/2024$6.04$5.64
-6.62%		$6.19$5.63233,620 shs$151.72 million
04/16/2024$6.02$6.04
+0.33%		$6.05$5.92102,880 shs$162.48 million
04/15/2024$6.05$6.02
-0.50%		$6.09$5.80199,891 shs$161.94 million
04/12/2024$6.37$6.05
-5.02%		$6.38$6.03120,608 shs$162.75 million
04/11/2024$6.16$6.37
+3.41%		$6.37$6.02120,773 shs$171.32 million
04/10/2024$6.61$6.16
-6.81%		$6.46$6.07283,646 shs$165.67 million
04/09/2024$6.06$6.61
+9.08%		$6.67$6.01258,382 shs$177.81 million
04/08/2024$5.94$6.06
+2.02%		$6.11$5.8890,332 shs$163.01 million
04/05/2024$6.19$5.94
-4.04%		$6.24$5.85119,263 shs$159.79 million
04/04/2024$6.40$6.19
-3.28%		$6.60$6.13127,560 shs$166.51 million
04/03/2024$6.12$6.40
+4.58%		$6.46$6.04112,577 shs$172.16 million
04/02/2024$6.27$6.12
-2.39%		$6.16$6.02116,773 shs$164.63 million
04/01/2024$6.16$6.27
+1.79%		$6.29$6.0671,866 shs$168.66 million
03/29/2024$6.16$6.16$6.25$6.01106,130 shs$165.70 million
03/28/2024$6.03$6.16
+2.16%		$6.25$6.01104,625 shs$165.70 million
03/27/2024$5.83$6.03
+3.43%		$6.12$5.81154,276 shs$162.21 million
03/26/2024$6.00$5.83
-2.83%		$6.07$5.71232,568 shs$156.83 million
03/25/2024$6.06$6.00
-0.99%		$6.16$5.95122,341 shs$162.98 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$6.48$6.06
-6.48%		$6.47$5.99148,339 shs$163.01 million
03/21/2024$6.25$6.48
+3.68%		$6.70$6.32166,515 shs$174.31 million
03/20/2024$5.91$6.25
+5.75%		$6.34$5.80144,178 shs$168.13 million
03/19/2024$5.89$5.91
+0.34%		$6.01$5.76161,994 shs$158.98 million
03/18/2024$6.10$5.89
-3.44%		$6.19$5.89181,257 shs$158.44 million
03/15/2024$6.10$6.10$6.17$5.97186,859 shs$164.09 million
03/14/2024$6.23$6.10
-2.09%		$6.22$5.91304,456 shs$164.09 million
03/13/2024$6.36$6.23
-2.04%		$6.41$6.20112,459 shs$167.59 million
03/12/2024$6.54$6.36
-2.75%		$6.45$6.20137,954 shs$169.30 million
03/11/2024$6.69$6.54
-2.24%		$6.83$6.46120,584 shs$174.10 million
03/08/2024$6.84$6.69
-2.19%		$7.08$6.66134,785 shs$178.09 million
03/07/2024$6.58$6.84
+3.95%		$6.94$6.62111,248 shs$182.08 million
03/06/2024$6.56$6.58
+0.30%		$6.73$6.46120,564 shs$175.16 million
03/05/2024$6.77$6.56
-3.10%		$6.80$6.43137,972 shs$174.63 million
03/04/2024$6.83$6.77
-0.88%		$7.11$6.74293,081 shs$180.22 million
03/01/2024$6.30$6.83
+8.41%		$6.95$6.16349,238 shs$181.82 million
02/29/2024$6.07$6.30
+3.79%		$6.45$6.13229,504 shs$167.71 million
02/28/2024$6.27$6.07
-3.19%		$6.31$6.05247,312 shs$161.58 million
02/27/2024$6.38$6.27
-1.72%		$6.49$6.22209,745 shs$166.91 million
02/26/2024$6.12$6.38
+4.25%		$6.43$5.95317,358 shs$169.84 million
02/23/2024$6.31$6.12
-3.01%		$6.45$6.02305,947 shs$162.91 million
02/22/2024$6.46$6.31
-2.32%		$6.64$6.22429,004 shs$167.97 million
02/21/2024$6.68$6.46
-3.29%		$6.71$6.39206,661 shs$171.97 million
02/20/2024$7.09$6.68
-5.78%		$7.00$6.57288,288 shs$177.82 million
02/19/2024$7.09$7.09$7.19$6.61318,600 shs$188.74 million

Related Companies:
This page (NASDAQ:ATOM) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders