Dark

ATOM
Atomera Incorporated Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:47 PM EDT

6.48USD+7.820%(+0.47)1,028,494

6.47Bid 6.50Ask 0.03Spread

Pre-market

May 8, 2025 9:20:30 AM EDT

6.18USD+2.829%(+0.17)8,786

After-hours

May 8, 2025 4:27:30 PM EDT

6.69USD+3.241%(+0.21)1,322

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	6.340	6.7600	6.3400	6.480	+7.820%	1,028,494	0.000%
2025-05-07	5.400	6.5300	5.4000	6.010	+18.540%	1,523,033	+7.820%
2025-05-06	4.640	5.1500	4.5800	5.070	+6.962%	562,119	+27.811%
2025-05-05	4.910	5.0535	4.7400	4.740	-5.578%	229,531	+36.709%
2025-05-02	4.530	5.1500	4.5000	5.020	+12.556%	512,158	+29.084%
2025-05-01	4.500	4.5950	4.3000	4.460	+1.595%	257,458	+45.291%
2025-04-30	4.080	4.4000	3.9600	4.390	+4.773%	208,206	+47.608%
2025-04-29	4.190	4.8700	4.1600	4.190	+1.208%	481,563	+54.654%
2025-04-28	4.280	4.3533	4.0400	4.140	-2.817%	252,351	+56.522%
2025-04-25	4.130	4.3000	4.0700	4.260	+1.308%	211,184	+52.113%
2025-04-24	3.950	4.2770	3.9500	4.205	+7.545%	308,376	+54.102%
2025-04-23	4.100	4.2100	3.8803	3.910	+0.256%	295,494	+65.729%
2025-04-22	4.088	4.0880	3.8000	3.900	+2.094%	282,752	+66.154%
2025-04-21	3.930	4.0000	3.7400	3.820	-4.261%	218,235	+69.634%
2025-04-17	3.940	4.1000	3.9200	3.990	+1.269%	184,511	+62.406%
2025-04-16	3.880	4.0800	3.8050	3.940	-3.431%	247,301	+64.467%
2025-04-15	4.050	4.2100	4.0400	4.080	+2.000%	180,314	+58.824%
2025-04-14	4.250	4.2827	3.9100	4.000	-3.382%	272,760	+62.000%
2025-04-11	4.050	4.2500	3.9100	4.140	+1.471%	280,862	+56.522%
2025-04-10	4.090	4.1199	3.8800	4.080	-3.088%	358,568	+58.824%
2025-04-09	3.510	4.3000	3.5100	4.210	+18.258%	529,332	+53.919%
2025-04-08	4.070	4.1551	3.4700	3.560	-7.772%	434,468	+82.022%
2025-04-07	3.210	4.0900	3.2000	3.860	+10.286%	634,041	+67.876%
2025-04-04	3.830	3.8300	3.3308	3.500	-10.486%	601,215	+85.143%
2025-04-03	4.010	4.1600	3.7000	3.910	-9.908%	665,272	+65.729%
2025-04-02	4.030	4.5100	3.9100	4.340	+5.854%	448,769	+49.309%
2025-04-01	3.960	4.2250	3.7700	4.100	+2.500%	724,532	+58.049%
2025-03-31	4.000	4.1100	3.9100	4.000	-3.382%	586,862	+62.000%
2025-03-28	4.490	4.5400	4.0200	4.140	-9.607%	690,026	+56.522%
2025-03-27	4.910	4.9325	4.5500	4.580	-7.847%	397,871	+41.485%
2025-03-26	4.850	5.0566	4.7900	4.970	+1.844%	523,635	+30.382%
2025-03-25	5.050	5.2000	4.7100	4.880	-15.425%	1,458,539	+32.787%
2025-03-24	5.850	6.0800	5.7450	5.770	+2.305%	533,535	+12.305%
2025-03-21	5.560	5.7395	5.5101	5.640	-1.913%	197,270	+14.894%
2025-03-20	5.720	5.9000	5.5800	5.750	-1.372%	288,602	+12.696%
2025-03-19	6.030	6.1400	5.7800	5.830	-2.508%	449,289	+11.149%
2025-03-18	6.060	6.0800	5.8700	5.980	-2.128%	228,625	+8.361%
2025-03-17	5.930	6.1900	5.8000	6.110	+3.559%	351,891	+6.056%
2025-03-14	5.580	5.9000	5.4800	5.900	+8.656%	532,737	+9.831%
2025-03-13	5.850	5.9400	5.4000	5.430	-6.701%	376,310	+19.337%
2025-03-12	5.690	6.0400	5.6600	5.820	+6.399%	400,494	+11.340%
2025-03-11	5.560	5.9400	5.3900	5.470	-2.496%	357,438	+18.464%
2025-03-10	5.980	6.1050	5.5150	5.610	-7.426%	334,399	+15.508%
2025-03-07	6.000	6.1400	5.5800	6.060	+1.000%	428,198	+6.931%
2025-03-06	5.820	6.3300	5.7400	6.000	-0.166%	411,711	+8.000%
2025-03-05	5.670	6.0600	5.5300	6.010	+7.417%	528,012	+7.820%
2025-03-04	5.130	5.7700	5.1100	5.595	+5.268%	607,807	+15.818%
2025-03-03	5.910	6.1900	5.2220	5.315	-9.455%	523,892	+21.919%
2025-02-28	5.160	5.9000	5.0700	5.870	+12.885%	1,023,762	+10.392%
2025-02-27	5.690	5.6900	5.2000	5.200	-7.308%	412,619	+24.615%
2025-02-26	5.510	5.8500	5.5000	5.610	+4.860%	588,516	+15.508%
2025-02-25	5.550	5.5900	5.1500	5.350	-5.644%	769,153	+21.121%
2025-02-24	6.100	6.3300	5.6400	5.670	-7.353%	613,776	+14.286%
2025-02-21	6.530	6.9700	6.0300	6.120	-4.375%	672,794	+5.882%
2025-02-20	6.290	6.6900	6.1600	6.400	+1.266%	565,494	+1.250%
2025-02-19	5.800	6.5500	5.7700	6.320	+7.483%	859,682	+2.532%
2025-02-18	6.250	6.3200	5.8200	5.880	-3.764%	718,843	+10.204%
2025-02-14	6.260	6.7238	5.9050	6.110	-8.120%	848,410	+6.056%
2025-02-13	5.270	6.6500	5.0000	6.650	+25.000%	1,962,620	-2.556%
2025-02-12	5.030	5.5300	4.5100	5.320	-38.497%	4,281,839	+21.805%
2025-02-11	8.490	9.0500	8.4500	8.650	+0.933%	1,123,901	-25.087%
2025-02-10	9.180	9.2700	8.5300	8.570	-4.989%	553,571	-24.387%
2025-02-07	9.900	10.0300	8.9100	9.020	-8.519%	553,466	-28.160%
2025-02-06	10.010	10.6799	9.5100	9.860	+6.479%	613,328	-34.280%
2025-02-05	8.820	9.5300	8.6200	9.260	+2.320%	443,207	-30.022%
2025-02-04	8.280	9.2500	8.2183	9.050	+9.300%	585,377	-28.398%
2025-02-03	8.170	8.8000	7.8700	8.280	-5.479%	549,589	-21.739%
2025-01-31	8.540	9.6000	8.3000	8.760	+4.659%	603,193	-26.027%
2025-01-30	8.750	9.1500	7.8800	8.370	-5.102%	836,599	-22.581%
2025-01-29	8.760	9.3099	8.6100	8.820	+1.965%	427,760	-26.531%
2025-01-28	9.130	9.2013	7.9800	8.650	-0.803%	688,979	-25.087%
2025-01-27	9.800	10.0138	8.6000	8.720	-21.014%	1,030,868	-25.688%
2025-01-24	10.890	11.7399	10.6000	11.040	+3.081%	762,790	-41.304%
2025-01-23	10.320	10.8000	10.1000	10.710	0.000%	444,622	-39.496%
2025-01-22	10.010	10.8400	9.6200	10.710	+7.746%	809,792	-39.496%
2025-01-21	8.740	9.9600	8.7400	9.940	+15.046%	913,920	-34.809%
2025-01-17	8.820	9.3399	8.4000	8.640	+2.857%	911,508	-25.000%
2025-01-16	11.550	11.9000	8.3000	8.400	-24.799%	2,113,817	-22.857%
2025-01-15	9.900	11.6779	9.6000	11.170	+20.108%	1,220,895	-41.987%
2025-01-14	11.090	11.8100	9.0900	9.300	-11.848%	1,049,945	-30.323%
2025-01-13	10.420	11.8300	10.2200	10.550	-3.829%	936,901	-38.578%
2025-01-10	11.600	12.0000	10.3505	10.970	-7.504%	1,348,640	-40.930%
2025-01-08	14.860	14.9350	11.5450	11.860	-26.970%	2,021,550	-45.363%
2025-01-07	15.880	16.4905	14.7600	16.240	-1.873%	956,144	-60.099%
2025-01-06	16.800	17.5500	16.0000	16.550	0.000%	1,618,860	-60.846%
2025-01-03	13.500	16.8250	13.1312	16.550	+27.898%	2,180,317	-60.846%
2025-01-02	11.690	13.0000	11.3100	12.940	+11.552%	832,653	-49.923%
2024-12-31	12.810	13.0000	11.2250	11.600	-10.147%	1,182,881	-44.138%
2024-12-30	14.000	14.3100	12.7100	12.910	-9.530%	1,167,506	-49.806%
2024-12-27	13.500	14.5500	12.6642	14.270	+13.434%	1,981,446	-54.590%
2024-12-26	10.220	12.7989	9.7000	12.580	+23.092%	1,660,544	-48.490%
2024-12-24	9.230	10.5000	9.0750	10.220	+10.367%	698,526	-36.595%
2024-12-23	9.120	9.3400	8.7300	9.260	+3.003%	387,447	-30.022%
2024-12-20	8.250	9.1000	7.6800	8.990	+9.235%	729,132	-27.920%
2024-12-19	8.800	9.5000	8.0600	8.230	-3.630%	910,719	-21.264%
2024-12-18	8.100	9.2400	8.0000	8.540	+6.884%	1,000,579	-24.122%
2024-12-17	7.790	8.0932	7.4600	7.990	+3.230%	411,825	-18.899%
2024-12-16	7.430	8.0100	7.0400	7.740	+3.476%	500,670	-16.279%
2024-12-13	7.070	7.7000	7.0700	7.480	+5.352%	327,559	-13.369%
2024-12-12	7.200	7.3391	7.0577	7.100	-3.270%	181,207	-8.732%
2024-12-11	7.430	7.9900	7.0501	7.340	+2.371%	734,179	-11.717%
2024-12-10	7.560	7.5881	6.8000	7.170	-5.284%	514,400	-9.623%
2024-12-09	7.090	7.7900	6.9000	7.570	+11.982%	910,726	-14.399%
2024-12-06	6.750	6.8900	6.6100	6.760	+2.269%	309,189	-4.142%
2024-12-05	6.370	6.7178	6.1000	6.610	+4.423%	396,215	-1.967%
2024-12-04	6.150	6.5572	6.0900	6.330	+2.097%	413,615	+2.370%
2024-12-03	6.450	6.4500	6.0544	6.200	-2.669%	247,547	+4.516%
2024-12-02	6.060	6.4100	6.0100	6.370	+3.074%	295,434	+1.727%
2024-11-29	5.920	6.3500	5.9200	6.180	+5.822%	182,593	+4.854%
2024-11-27	6.210	6.4900	5.6500	5.840	-5.041%	514,719	+10.959%
2024-11-26	6.650	6.7100	5.9260	6.150	-8.209%	670,883	+5.366%
2024-11-25	5.960	6.7300	5.9119	6.700	+15.517%	708,817	-3.284%
2024-11-22	5.860	5.9483	5.5200	5.800	-0.258%	381,419	+11.724%
2024-11-21	5.330	5.9900	5.3300	5.815	+6.697%	332,728	+11.436%
2024-11-20	5.560	5.6800	5.1700	5.450	-1.978%	299,210	+18.899%
2024-11-19	5.300	5.7500	5.1000	5.560	+2.963%	406,539	+16.547%
2024-11-18	5.760	6.2600	5.3600	5.400	-6.736%	441,177	+20.000%
2024-11-15	6.000	6.2800	5.3600	5.790	-2.525%	678,582	+11.917%
2024-11-14	6.500	7.1100	5.8300	5.940	-6.457%	939,340	+9.091%
2024-11-13	6.180	6.4800	5.9200	6.350	+7.264%	807,586	+2.047%
2024-11-12	5.650	5.9500	5.5100	5.920	+2.422%	504,946	+9.459%
2024-11-11	5.390	5.8200	5.2200	5.780	+9.057%	576,498	+12.111%
2024-11-08	5.460	5.6800	5.0500	5.300	+0.952%	701,238	+22.264%
2024-11-07	4.600	5.4300	4.6000	5.250	+14.629%	696,868	+23.429%
2024-11-06	4.650	4.6993	4.3607	4.580	+2.232%	152,751	+41.485%
2024-11-05	4.750	4.8499	4.3000	4.480	-3.448%	349,071	+44.643%
2024-11-04	4.530	4.7500	4.4300	4.640	+3.571%	376,401	+39.655%
2024-11-01	4.170	4.5000	4.1700	4.480	+7.692%	607,016	+44.643%
2024-10-31	4.320	4.3498	3.9500	4.160	-2.576%	706,974	+55.769%
2024-10-30	3.500	4.3000	3.4300	4.270	+28.228%	996,450	+51.756%
2024-10-29	3.760	3.7600	3.3200	3.330	-9.756%	250,307	+94.595%
2024-10-28	3.440	3.7400	3.4000	3.690	+9.821%	280,846	+75.610%
2024-10-25	3.320	3.3770	3.2800	3.360	+1.205%	98,138	+92.857%
2024-10-24	3.370	3.3900	3.2501	3.320	-1.484%	94,594	+95.181%
2024-10-23	3.410	3.5200	3.2600	3.370	-2.601%	107,981	+92.285%
2024-10-22	3.330	3.5400	3.3140	3.460	-0.575%	177,479	+87.283%
2024-10-21	3.510	3.5500	3.3000	3.480	-1.136%	108,632	+86.207%
2024-10-18	3.450	3.5500	3.3900	3.520	+3.835%	153,856	+84.091%
2024-10-17	3.620	3.6200	3.3500	3.390	-6.354%	115,618	+91.150%
2024-10-16	3.430	3.6625	3.3800	3.620	+5.848%	226,926	+79.006%
2024-10-15	3.660	3.7300	3.2100	3.420	-7.317%	352,611	+89.474%
2024-10-14	3.630	3.8600	3.5650	3.690	+1.653%	298,366	+75.610%
2024-10-11	3.650	3.7300	3.5300	3.630	+0.276%	309,611	+78.512%
2024-10-10	3.360	3.6600	3.1600	3.620	+12.074%	819,618	+79.006%
2024-10-09	2.770	3.2534	2.7700	3.230	+15.357%	609,635	+100.619%
2024-10-08	2.640	2.8700	2.5610	2.800	+4.869%	281,820	+131.429%
2024-10-07	2.540	2.6800	2.4300	2.670	+5.952%	189,869	+142.697%
2024-10-04	2.530	2.5300	2.4200	2.520	+2.439%	130,581	+157.143%
2024-10-03	2.430	2.5400	2.4300	2.460	0.000%	94,284	+163.415%
2024-10-02	2.500	2.6000	2.4200	2.460	-1.205%	121,969	+163.415%
2024-10-01	2.620	2.6504	2.4300	2.490	-5.323%	113,268	+160.241%
2024-09-30	2.650	2.7000	2.5700	2.630	-1.128%	96,416	+146.388%
2024-09-27	2.680	2.7100	2.4200	2.660	0.000%	127,953	+143.609%
2024-09-26	2.530	2.6700	2.5300	2.660	+5.556%	104,162	+143.609%
2024-09-25	2.560	2.6600	2.4301	2.520	-1.563%	114,142	+157.143%
2024-09-24	2.490	2.6000	2.4300	2.560	+4.490%	106,253	+153.125%
2024-09-23	2.610	2.6500	2.4163	2.450	-6.130%	110,132	+164.490%
2024-09-20	2.720	2.7350	2.5500	2.610	-3.333%	99,621	+148.276%
2024-09-19	2.650	2.7300	2.6500	2.700	+4.651%	157,111	+140.000%
2024-09-18	2.730	2.7673	2.5800	2.580	-5.839%	107,568	+151.163%
2024-09-17	2.570	2.7800	2.5200	2.740	+6.615%	195,427	+136.496%
2024-09-16	2.450	2.5700	2.3100	2.570	+4.049%	213,398	+152.140%
2024-09-13	2.590	2.6394	2.4600	2.470	-2.756%	114,083	+162.348%
2024-09-12	2.630	2.7500	2.5300	2.540	-2.682%	140,037	+155.118%
2024-09-11	2.540	2.6300	2.4900	2.610	+3.571%	144,634	+148.276%
2024-09-10	2.550	2.6000	2.5200	2.520	-1.946%	70,197	+157.143%
2024-09-09	2.560	2.6300	2.5100	2.570	+1.181%	94,790	+152.140%
2024-09-06	2.600	2.6000	2.4600	2.540	-1.550%	122,350	+155.118%
2024-09-05	2.610	2.6400	2.5600	2.580	-1.149%	109,326	+151.163%
2024-09-04	2.490	2.6300	2.4200	2.610	+4.819%	135,887	+148.276%
2024-09-03	2.580	2.6100	2.4300	2.490	-7.435%	320,914	+160.241%
2024-08-30	2.740	2.7800	2.6801	2.690	-1.465%	191,514	+140.892%
2024-08-29	2.720	2.8000	2.6800	2.730	+0.738%	209,926	+137.363%
2024-08-28	2.900	2.9400	2.7100	2.710	-6.552%	190,388	+139.114%
2024-08-27	2.910	3.0074	2.8900	2.900	-2.027%	85,681	+123.448%
2024-08-26	3.030	3.0300	2.9300	2.960	-1.987%	98,482	+118.919%
2024-08-23	2.900	3.0550	2.8734	3.020	+6.338%	122,196	+114.570%
2024-08-22	2.950	2.9800	2.8026	2.840	-3.401%	134,969	+128.169%
2024-08-21	2.950	2.9800	2.8500	2.940	-0.676%	134,412	+120.408%
2024-08-20	2.990	3.0600	2.9000	2.960	-1.987%	66,182	+118.919%
2024-08-19	2.900	3.0600	2.9000	3.020	+3.780%	176,168	+114.570%
2024-08-16	3.000	3.0091	2.8800	2.910	-3.161%	110,360	+122.680%
2024-08-15	2.820	3.0100	2.8200	3.005	+8.877%	111,271	+115.641%
2024-08-14	3.040	3.0400	2.6700	2.760	-7.383%	219,091	+134.783%
2024-08-13	2.950	3.0650	2.9500	2.980	+2.055%	262,357	+117.450%
2024-08-12	3.030	3.0300	2.8700	2.920	-3.630%	98,880	+121.918%
2024-08-09	3.100	3.1700	2.9900	3.030	-2.258%	173,773	+113.861%
2024-08-08	2.910	3.1000	2.8500	3.100	+9.929%	156,133	+109.032%
2024-08-07	3.060	3.0800	2.8000	2.820	-4.730%	186,941	+129.787%
2024-08-06	3.060	3.0600	2.9300	2.960	+2.422%	153,576	+118.919%
2024-08-05	2.840	3.1100	2.7599	2.890	-6.169%	248,360	+124.221%
2024-08-02	3.100	3.1200	2.9300	3.080	-1.440%	253,837	+110.390%
2024-08-01	3.500	3.5600	3.1200	3.125	-10.969%	191,396	+107.360%
2024-07-31	3.320	3.9400	3.2500	3.510	+13.226%	672,083	+84.615%
2024-07-30	3.250	3.2600	3.0200	3.100	-2.516%	298,777	+109.032%
2024-07-29	3.500	3.5540	3.1400	3.180	-8.883%	266,762	+103.774%
2024-07-26	3.530	3.5800	3.4300	3.490	-0.286%	73,247	+85.673%
2024-07-25	3.570	3.6500	3.4400	3.500	-0.850%	108,226	+85.143%
2024-07-24	3.700	3.7150	3.5200	3.530	-4.076%	214,974	+83.569%
2024-07-23	3.850	3.8500	3.6000	3.680	-4.663%	300,763	+76.087%
2024-07-22	3.780	3.8700	3.7200	3.860	+2.387%	154,707	+67.876%
2024-07-19	3.890	3.8900	3.7500	3.770	-3.085%	219,164	+71.883%
2024-07-18	3.960	4.0500	3.8100	3.890	-1.269%	147,759	+66.581%
2024-07-17	4.000	4.0800	3.8600	3.940	-3.902%	128,076	+64.467%
2024-07-16	4.220	4.2400	4.0200	4.100	-0.485%	243,164	+58.049%
2024-07-15	4.120	4.1300	4.0000	4.120	-0.962%	185,727	+57.282%
2024-07-12	4.250	4.3200	4.1000	4.160	-1.188%	105,864	+55.769%
2024-07-11	4.040	4.2100	3.9800	4.210	+4.726%	163,130	+53.919%
2024-07-10	4.010	4.0500	3.9200	4.020	+1.515%	114,757	+61.194%
2024-07-09	3.960	4.0400	3.8900	3.960	-0.752%	141,618	+63.636%
2024-07-08	4.000	4.0550	3.8350	3.990	-0.250%	120,713	+62.406%
2024-07-05	3.870	4.0800	3.7900	4.000	+3.359%	195,559	+62.000%
2024-07-03	3.910	3.9200	3.8200	3.870	+0.259%	56,204	+67.442%
2024-07-02	3.690	3.8800	3.6600	3.860	+2.933%	221,582	+67.876%
2024-07-01	3.810	3.8700	3.6331	3.750	-1.575%	254,490	+72.800%
2024-06-28	3.980	4.0300	3.6000	3.810	-5.224%	2,707,837	+70.079%
2024-06-27	3.890	4.0700	3.8400	4.020	+3.876%	197,734	+61.194%
2024-06-26	3.890	4.0800	3.8000	3.870	-1.276%	337,353	+67.442%
2024-06-25	3.930	3.9300	3.8400	3.920	+0.771%	209,209	+65.306%
2024-06-24	3.890	3.9300	3.8500	3.890	+0.258%	127,600	+66.581%
2024-06-21	3.960	3.9853	3.8100	3.880	-2.020%	223,073	+67.010%
2024-06-20	3.830	4.0400	3.8100	3.960	+2.857%	225,994	+63.636%
2024-06-18	3.980	3.9800	3.7300	3.850	-2.036%	198,028	+68.312%
2024-06-17	3.680	3.9500	3.6500	3.930	+5.930%	163,757	+64.885%
2024-06-14	3.840	3.8699	3.6500	3.710	-4.627%	182,657	+74.663%
2024-06-13	3.860	3.9600	3.8200	3.890	-0.256%	138,928	+66.581%
2024-06-12	3.900	4.1000	3.8500	3.900	+3.723%	157,860	+66.154%
2024-06-11	3.890	3.8900	3.6300	3.760	-2.842%	210,634	+72.340%
2024-06-10	3.760	3.9899	3.6000	3.870	+2.926%	751,449	+67.442%
2024-06-07	3.820	3.8500	3.7100	3.760	-3.093%	180,953	+72.340%
2024-06-06	4.000	4.0000	3.6900	3.880	-3.000%	363,511	+67.010%
2024-06-05	3.930	4.0400	3.8401	4.000	+3.359%	176,518	+62.000%
2024-06-04	4.040	4.0700	3.8200	3.870	-4.914%	264,315	+67.442%
2024-06-03	4.130	4.2000	3.9500	4.070	-2.163%	292,105	+59.214%
2024-05-31	4.090	4.1800	3.9800	4.160	+1.711%	200,904	+55.769%
2024-05-30	4.300	4.3550	4.0800	4.090	-5.760%	164,760	+58.435%
2024-05-29	4.470	4.6000	4.3400	4.340	-3.769%	226,341	+49.309%
2024-05-28	4.280	4.5800	4.2800	4.510	+6.872%	222,608	+43.681%
2024-05-24	4.100	4.2500	4.0601	4.220	+2.927%	121,951	+53.555%
2024-05-23	4.210	4.2372	3.9900	4.100	-0.243%	187,921	+58.049%
2024-05-22	4.170	4.2400	4.0600	4.110	-2.607%	183,710	+57.664%
2024-05-21	4.350	4.4299	4.1300	4.220	-3.432%	246,361	+53.555%
2024-05-20	4.510	4.5254	4.3000	4.370	-1.798%	177,001	+48.284%
2024-05-17	4.580	4.5800	4.3900	4.450	-1.982%	127,344	+45.618%
2024-05-16	4.580	4.6150	4.4800	4.540	+0.221%	124,459	+42.731%
2024-05-15	4.720	4.7690	4.3500	4.530	-3.412%	246,378	+43.046%
2024-05-14	4.700	4.7800	4.4200	4.690	+1.078%	213,174	+38.166%
2024-05-13	4.450	4.7900	4.4500	4.640	+4.977%	246,438	+39.655%
2024-05-10	4.290	4.6400	4.2900	4.420	+4.739%	325,261	+46.606%
2024-05-09	4.200	4.2600	4.1000	4.220	+0.476%	127,008	+53.555%
2024-05-08	4.130	4.2800	4.0300	4.200	-0.943%	219,488	+54.286%
2024-05-07	4.250	4.2800	4.0600	4.240	-0.235%	264,824	+52.830%
2024-05-06	4.480	4.6499	4.2000	4.250	-5.556%	327,381	+52.471%
2024-05-03	4.560	4.6827	4.3500	4.500	+1.124%	208,555	+44.000%
2024-05-02	4.480	4.5000	4.0100	4.450	+1.136%	910,479	+45.618%
2024-05-01	4.650	4.7000	4.3800	4.400	-5.172%	424,861	+47.273%
2024-04-30	4.860	4.9400	4.6200	4.640	-5.882%	330,151	+39.655%
2024-04-29	4.500	5.2300	4.4300	4.930	+10.787%	456,902	+31.440%
2024-04-26	5.010	5.1250	3.6800	4.450	-17.132%	1,141,999	+45.618%
2024-04-25	5.630	5.6600	5.3400	5.370	-5.789%	214,171	+20.670%
2024-04-24	5.650	5.7650	5.5300	5.700	+1.243%	99,069	+13.684%
2024-04-23	5.500	5.7800	5.4550	5.630	+3.114%	95,667	+15.098%
2024-04-22	5.710	5.7200	5.3500	5.460	-4.211%	220,036	+18.681%
2024-04-19	5.680	5.7600	5.5500	5.700	-0.870%	184,216	+13.684%
2024-04-18	5.600	5.9499	5.3350	5.750	+1.950%	225,674	+12.696%
2024-04-17	6.040	6.1900	5.6300	5.640	-6.623%	233,168	+14.894%
2024-04-16	5.940	6.0500	5.9200	6.040	+0.332%	102,718	+7.285%
2024-04-15	6.000	6.0850	5.8000	6.020	-0.496%	197,772	+7.641%
2024-04-12	6.380	6.3800	6.0300	6.050	-5.024%	120,762	+7.107%
2024-04-11	6.140	6.3700	6.0200	6.370	+3.409%	120,773	+1.727%
2024-04-10	6.340	6.4600	6.0700	6.160	-6.808%	283,651	+5.195%
2024-04-09	6.010	6.6700	6.0100	6.610	+9.076%	258,492	-1.967%
2024-04-08	5.990	6.1050	5.8800	6.060	+2.020%	90,332	+6.931%
2024-04-05	6.100	6.2400	5.8500	5.940	-4.039%	119,263	+9.091%
2024-04-04	6.460	6.6000	6.1300	6.190	-3.281%	127,561	+4.685%
2024-04-03	6.130	6.4600	6.0400	6.400	+4.575%	112,649	+1.250%
2024-04-02	6.160	6.1600	6.0200	6.120	-2.392%	116,773	+5.882%
2024-04-01	6.160	6.2900	6.0601	6.270	+1.786%	71,993	+3.349%
2024-03-28	6.180	6.2500	6.0100	6.160	+2.156%	106,130	+5.195%
2024-03-27	5.940	6.1300	5.8000	6.030	+3.431%	154,312	+7.463%
2024-03-26	6.000	6.0700	5.7100	5.830	-2.833%	232,623	+11.149%
2024-03-25	6.070	6.1600	5.9500	6.000	-0.990%	122,811	+8.000%
2024-03-22	6.280	6.4700	5.9933	6.060	-6.481%	148,455	+6.931%
2024-03-21	6.390	6.7000	6.3200	6.480	+3.680%	167,075	0.000%
2024-03-20	5.930	6.3400	5.8000	6.250	+5.753%	144,178	+3.680%
2024-03-19	5.860	6.0100	5.7600	5.910	+0.340%	161,994	+9.645%
2024-03-18	6.170	6.1900	5.8900	5.890	-3.443%	181,285	+10.017%
2024-03-15	5.990	6.1700	5.9700	6.100	0.000%	186,859	+6.230%
2024-03-14	6.160	6.2200	5.9100	6.100	-2.087%	304,467	+6.230%
2024-03-13	6.280	6.4100	6.2000	6.230	-2.044%	112,986	+4.013%
2024-03-12	6.450	6.4500	6.1950	6.360	-2.752%	138,292	+1.887%
2024-03-11	6.830	6.8300	6.4600	6.540	-2.242%	120,938	-0.917%
2024-03-08	6.970	7.0800	6.6600	6.690	-2.193%	135,185	-3.139%
2024-03-07	6.690	6.9400	6.6200	6.840	+3.951%	111,342	-5.263%
2024-03-06	6.580	6.7300	6.4600	6.580	+0.305%	120,569	-1.520%
2024-03-05	6.620	6.8000	6.4300	6.560	-3.102%	137,997	-1.220%
2024-03-04	6.830	7.1130	6.7400	6.770	-0.878%	294,059	-4.284%
2024-03-01	6.200	6.9500	6.1600	6.830	+8.413%	349,628	-5.124%
2024-02-29	6.260	6.4500	6.1300	6.300	+3.789%	229,550	+2.857%
2024-02-28	6.170	6.3099	6.0500	6.070	-3.190%	247,727	+6.755%
2024-02-27	6.490	6.4900	6.2200	6.270	-1.724%	209,755	+3.349%
2024-02-26	6.120	6.4300	5.9500	6.380	+4.248%	317,400	+1.567%
2024-02-23	6.310	6.4500	6.0200	6.120	-3.011%	307,952	+5.882%
2024-02-22	6.600	6.6418	6.2200	6.310	-2.322%	429,265	+2.694%
2024-02-21	6.600	6.7100	6.3900	6.460	-3.366%	209,298	+0.310%
2024-02-20	6.980	7.0000	6.5700	6.685	-5.712%	288,789	-3.067%
2024-02-16	7.040	7.1900	6.6100	7.090	0.000%	318,673	-8.604%
2024-02-15	7.210	7.4200	6.8800	7.090	-0.839%	291,342	-8.604%
2024-02-14	8.510	8.7400	6.8501	7.150	-13.438%	860,728	-9.371%
2024-02-13	8.580	9.1300	8.1400	8.260	-9.380%	367,495	-21.550%
2024-02-12	8.550	9.1900	8.4148	9.115	+8.512%	466,110	-28.908%
2024-02-09	7.750	8.4100	7.7500	8.400	+10.020%	364,349	-22.857%
2024-02-08	7.190	7.7200	7.1900	7.635	+4.804%	295,911	-15.128%
2024-02-07	7.720	7.7200	7.1900	7.285	-4.896%	319,775	-11.050%
2024-02-06	7.600	7.6844	7.5000	7.660	+0.789%	143,670	-15.405%
2024-02-05	7.930	8.0000	7.5300	7.600	-5.119%	159,808	-14.737%
2024-02-02	7.970	8.2150	7.7700	8.010	-0.249%	233,781	-19.101%
2024-02-01	7.940	8.1825	7.6600	8.030	+2.163%	267,064	-19.303%
2024-01-31	7.910	8.4400	7.8400	7.860	-2.239%	210,410	-17.557%
2024-01-30	8.440	8.5064	7.8000	8.040	-4.513%	326,321	-19.403%
2024-01-29	7.850	8.4300	7.7947	8.420	+7.398%	400,193	-23.040%
2024-01-26	7.980	8.0200	7.6830	7.840	-1.010%	253,257	-17.347%
2024-01-25	7.490	8.0000	7.1200	7.920	+7.027%	865,928	-18.182%
2024-01-24	7.870	7.9300	7.3500	7.400	-5.250%	206,177	-12.432%
2024-01-23	7.350	7.8625	7.3500	7.810	+7.133%	153,171	-17.029%
2024-01-22	7.150	7.3200	7.0000	7.290	+4.143%	165,486	-11.111%
2024-01-19	6.800	7.0200	6.6200	7.000	+4.478%	125,361	-7.429%
2024-01-18	6.810	6.8887	6.5500	6.700	+0.299%	105,417	-3.284%
2024-01-17	6.460	6.6950	6.4500	6.680	+0.906%	95,413	-2.994%
2024-01-16	6.610	6.7200	6.4070	6.620	-0.601%	175,159	-2.115%
2024-01-12	6.740	6.8078	6.5213	6.660	-1.040%	93,465	-2.703%
2024-01-11	6.900	7.0300	6.7100	6.730	-2.746%	114,973	-3.715%
2024-01-10	7.010	7.3799	6.7900	6.920	+4.611%	451,879	-6.358%
2024-01-09	6.560	6.6600	6.4000	6.615	+0.076%	89,040	-2.041%
2024-01-08	6.170	6.6700	6.1100	6.610	+8.183%	163,259	-1.967%
2024-01-05	6.100	6.2400	6.0200	6.110	-0.650%	154,887	+6.056%
2024-01-04	6.250	6.3800	6.1000	6.150	-2.070%	164,072	+5.366%
2024-01-03	6.390	6.5600	6.1392	6.280	-3.236%	170,797	+3.185%
2024-01-02	6.960	6.9600	6.4300	6.490	-7.418%	244,584	-0.154%
2023-12-29	7.420	7.4800	6.9700	7.010	-6.158%	179,842	-7.561%
2023-12-28	7.340	7.6100	7.3105	7.470	0.000%	118,602	-13.253%
2023-12-27	7.750	7.7500	7.3150	7.470	-3.613%	153,405	-13.253%
2023-12-26	7.560	7.8000	7.4858	7.750	+2.378%	199,156	-16.387%
2023-12-22	7.700	7.7700	7.5500	7.570	-0.395%	115,182	-14.399%
2023-12-21	7.200	7.6300	7.1600	7.600	+6.592%	174,926	-14.737%
2023-12-20	7.640	7.8700	7.0700	7.130	-7.040%	261,541	-9.116%
2023-12-19	7.710	7.9000	7.2600	7.670	+0.524%	251,243	-15.515%
2023-12-18	7.100	7.6800	6.9923	7.630	+7.921%	386,822	-15.072%
2023-12-15	7.120	7.1200	6.8500	7.070	+0.856%	345,494	-8.345%
2023-12-14	7.010	7.1499	6.7423	7.010	-0.708%	209,646	-7.561%
2023-12-13	6.870	7.0800	6.6500	7.060	+3.824%	179,413	-8.215%
2023-12-12	6.780	6.9200	6.6600	6.800	-0.875%	86,879	-4.706%
2023-12-11	7.080	7.1199	6.7500	6.860	-2.557%	108,941	-5.539%
2023-12-08	6.800	7.1599	6.8000	7.040	+3.835%	133,407	-7.955%
2023-12-07	6.820	6.9183	6.6900	6.780	+0.743%	79,737	-4.425%
2023-12-06	7.030	7.1500	6.6439	6.730	-3.582%	129,570	-3.715%
2023-12-05	7.010	7.0200	6.9000	6.980	-1.690%	70,093	-7.163%
2023-12-04	7.130	7.2599	6.9200	7.100	-2.740%	143,260	-8.732%
2023-12-01	6.670	7.3500	6.6100	7.300	+5.951%	225,250	-11.233%
2023-11-30	6.750	6.9000	6.5400	6.890	+2.074%	93,880	-5.951%
2023-11-29	6.600	6.9700	6.6000	6.750	+2.896%	151,394	-4.000%
2023-11-28	6.570	6.6500	6.4378	6.560	-0.756%	94,123	-1.220%
2023-11-27	7.000	7.0211	6.5801	6.610	-6.108%	117,908	-1.967%
2023-11-24	6.980	7.0842	6.9000	7.040	+1.004%	78,911	-7.955%
2023-11-22	7.100	7.2400	6.7100	6.970	+0.288%	156,710	-7.030%
2023-11-21	6.940	7.1000	6.5500	6.950	+1.460%	305,586	-6.763%
2023-11-20	6.270	7.2300	6.2600	6.850	+9.250%	417,864	-5.401%
2023-11-17	6.510	6.5500	6.1700	6.270	-1.338%	168,127	+3.349%
2023-11-16	7.100	7.3000	6.1600	6.355	-11.119%	419,434	+1.967%
2023-11-15	6.000	7.5000	6.0000	7.150	+22.222%	782,341	-9.371%

.dark-mode .FWqYn8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWqYn8{ color: #333333; background-color: white; border: 2px solid #333333; }ATOMAtomera Incorporated Common Stockstock NASDAQ

ATOM
Atomera Incorporated Common Stock
stock NASDAQ