NASDAQ:ATOM
Atomera Inc Stock Price (Quote)
$4.45
-0.92 (-17.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $6.67 | Friday, 26th Apr 2024 ATOM stock ended at $4.45. This is 17.13% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 38.86% from a day low at $3.68 to a day high of $5.11. |
| 90 days | $3.68 | $9.19 | |
| 52 weeks | $3.68 | $10.72 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.01 | $5.11 | $3.68 | $4.45 | 1 140 019 |
| Apr 25, 2024 | $5.63 | $5.66 | $5.34 | $5.37 | 185 357 |
| Apr 24, 2024 | $5.65 | $5.75 | $5.53 | $5.70 | 97 632 |
| Apr 23, 2024 | $5.50 | $5.78 | $5.46 | $5.63 | 95 542 |
| Apr 22, 2024 | $5.71 | $5.72 | $5.35 | $5.46 | 219 701 |
| Apr 19, 2024 | $5.68 | $5.76 | $5.55 | $5.70 | 184 113 |
| Apr 18, 2024 | $5.60 | $5.95 | $5.34 | $5.75 | 225 540 |
| Apr 17, 2024 | $6.04 | $6.19 | $5.63 | $5.64 | 232 992 |
| Apr 16, 2024 | $6.00 | $6.05 | $5.92 | $6.04 | 100 675 |
| Apr 15, 2024 | $6.00 | $6.09 | $5.80 | $6.02 | 197 605 |
| Apr 12, 2024 | $6.38 | $6.38 | $6.03 | $6.05 | 120 222 |
| Apr 11, 2024 | $6.14 | $6.37 | $6.02 | $6.37 | 116 081 |
| Apr 10, 2024 | $6.34 | $6.46 | $6.07 | $6.16 | 282 506 |
| Apr 09, 2024 | $6.01 | $6.67 | $6.01 | $6.61 | 258 382 |
| Apr 08, 2024 | $5.99 | $6.10 | $5.88 | $6.06 | 89 424 |
| Apr 05, 2024 | $6.10 | $6.24 | $5.85 | $5.94 | 118 210 |
| Apr 04, 2024 | $6.46 | $6.60 | $6.13 | $6.19 | 123 072 |
| Apr 03, 2024 | $6.13 | $6.46 | $6.04 | $6.40 | 110 777 |
| Apr 02, 2024 | $6.16 | $6.16 | $6.02 | $6.12 | 114 947 |
| Apr 01, 2024 | $6.16 | $6.29 | $6.06 | $6.27 | 70 872 |
| Mar 28, 2024 | $6.01 | $6.25 | $6.01 | $6.16 | 105 125 |
| Mar 27, 2024 | $5.94 | $6.12 | $5.81 | $6.03 | 151 728 |
| Mar 26, 2024 | $6.00 | $6.07 | $5.71 | $5.83 | 232 568 |
| Mar 25, 2024 | $6.07 | $6.16 | $5.95 | $6.00 | 122 152 |
| Mar 22, 2024 | $6.28 | $6.47 | $5.99 | $6.06 | 146 731 |
