Atomera (ATOM)
NASDAQ: ATOM
· Real-Time Price · USD
3.17
-0.11 (-3.35%)
At close: Sep 05, 2025, 3:59 PM
3.17
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ATOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.34 | 3.36 | 3.11 | 3.17 | 3.17 | -3.35% | 237,827 |
| Sep 4, 2025 | 3.09 | 3.28 | 3.07 | 3.28 | 3.28 | 5.81% | 272,400 |
| Sep 3, 2025 | 3.22 | 3.22 | 3.06 | 3.10 | 3.10 | -3.73% | 344,400 |
| Sep 2, 2025 | 3.16 | 3.28 | 3.15 | 3.22 | 3.22 | -1.83% | 292,900 |
| Aug 29, 2025 | 3.33 | 3.38 | 3.26 | 3.28 | 3.28 | -1.50% | 179,307 |
| Aug 28, 2025 | 3.46 | 3.47 | 3.31 | 3.33 | 3.33 | -1.77% | 278,231 |
| Aug 27, 2025 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 0.30% | 220,526 |
| Aug 26, 2025 | 3.34 | 3.44 | 3.31 | 3.38 | 3.38 | 2.11% | 168,000 |
| Aug 25, 2025 | 3.39 | 3.63 | 3.28 | 3.31 | 3.31 | -1.49% | 314,813 |
| Aug 22, 2025 | 3.34 | 3.50 | 3.28 | 3.36 | 3.36 | 1.51% | 428,900 |
| Aug 21, 2025 | 3.32 | 3.32 | 3.24 | 3.31 | 3.31 | -0.30% | 204,100 |
| Aug 20, 2025 | 3.24 | 3.34 | 3.12 | 3.32 | 3.32 | 2.47% | 296,727 |
| Aug 19, 2025 | 3.28 | 3.30 | 3.11 | 3.24 | 3.24 | -0.61% | 452,900 |
| Aug 18, 2025 | 3.40 | 3.44 | 3.25 | 3.26 | 3.26 | -3.83% | 278,449 |
| Aug 15, 2025 | 3.38 | 3.41 | 3.27 | 3.39 | 3.39 | 0.30% | 334,098 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.33 | 3.38 | 3.38 | -6.11% | 350,945 |
| Aug 13, 2025 | 3.78 | 3.80 | 3.52 | 3.60 | 3.60 | -4.26% | 371,105 |
| Aug 12, 2025 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 4.44% | 331,900 |
| Aug 11, 2025 | 3.52 | 3.74 | 3.52 | 3.60 | 3.60 | 2.27% | 309,426 |
| Aug 8, 2025 | 3.83 | 3.88 | 3.49 | 3.52 | 3.52 | -8.09% | 444,300 |