Free Trial

Atomera (ATOM) Stock Chart & Stock Price History

Atomera logo
$5.40 -0.05 (-0.92%)
(As of 09:15 AM ET)

Atomera Stock Price Performance

5 Day
Performance
-5.87%
1 Month
Performance
+56.61%
3 Month
Performance
+85.37%
6 Month
Performance
+29.15%
Year-To-Date
Performance
-22.25%
1 Year
Performance
-21.58%
Receive ATOM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atomera and its competitors with MarketBeat's FREE daily newsletter.

ATOM Stock Chart for Thursday, November, 21, 2024

Atomera Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$5.56$5.45
-1.98%
$5.68$5.17300,828 shs$156.85 million
11/19/2024$5.40$5.56
+2.96%
$5.75$5.10406,336 shs$160.02 million
11/18/2024$5.79$5.40
-6.74%
$6.26$5.36440,223 shs$155.40 million
11/15/2024$5.94$5.79
-2.53%
$6.28$5.36677,677 shs$166.64 million
11/14/2024$6.35$5.94
-6.46%
$7.11$5.83937,723 shs$170.95 million
11/13/2024$5.92$6.35
+7.26%
$6.48$5.92805,536 shs$182.75 million
11/12/2024$5.78$5.92
+2.42%
$5.95$5.51502,620 shs$170.38 million
11/11/2024$5.30$5.78
+9.06%
$5.82$5.22582,577 shs$166.35 million
11/08/2024$5.25$5.30
+0.95%
$5.68$5.05701,153 shs$152.53 million
11/07/2024$4.58$5.25
+14.63%
$5.43$4.60697,258 shs$151.08 million
11/06/2024$4.48$4.58
+2.23%
$4.70$4.36152,650 shs$131.80 million
11/05/2024$4.64$4.48
-3.45%
$4.85$4.30348,093 shs$128.93 million
11/04/2024$4.48$4.64
+3.57%
$4.75$4.43376,549 shs$133.54 million
11/01/2024$4.16$4.48
+7.69%
$4.50$4.17620,200 shs$128.93 million
10/31/2024$4.27$4.16
-2.58%
$4.35$3.95704,830 shs$111.85 million
10/30/2024$3.33$4.27
+28.23%
$4.30$3.43995,151 shs$114.81 million
10/29/2024$3.69$3.33
-9.76%
$3.76$3.32246,160 shs$89.53 million
10/28/2024$3.36$3.69
+9.82%
$3.74$3.40280,246 shs$99.21 million
10/25/2024$3.32$3.36
+1.20%
$3.38$3.2898,138 shs$90.34 million
10/24/2024$3.37$3.32
-1.48%
$3.39$3.2594,592 shs$89.27 million
10/23/2024$3.46$3.37
-2.60%
$3.52$3.26107,474 shs$90.61 million
10/22/2024$3.48$3.46
-0.57%
$3.54$3.31180,718 shs$93.03 million
10/21/2024$3.52$3.48
-1.14%
$3.55$3.30108,631 shs$93.57 million


This page (NASDAQ:ATOM) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners