Atomera (ATOM)
NASDAQ: ATOM
· Real-Time Price · USD
3.31
-0.01 (-0.30%)
At close: Aug 21, 2025, 3:59 PM
3.30
-0.30%
After-hours: Aug 21, 2025, 07:45 PM EDT
ATOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.32 | 3.32 | 3.24 | 3.31 | n/a | -0.30% | 203,348 |
| 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 |
| Aug 7, 2025 | 3.65 | 3.90 | 3.65 | 3.83 | 3.83 | 6.39% | 509,036 |
| Aug 6, 2025 | 3.73 | 3.87 | 3.26 | 3.60 | 3.60 | -22.75% | 2,050,933 |
| Aug 5, 2025 | 4.57 | 4.72 | 4.44 | 4.66 | 4.66 | 1.97% | 438,106 |
| Aug 4, 2025 | 4.72 | 4.81 | 4.50 | 4.57 | 4.57 | -1.93% | 452,605 |
| Aug 1, 2025 | 4.92 | 5.04 | 4.65 | 4.66 | 4.66 | -6.80% | 465,301 |
| Jul 31, 2025 | 4.99 | 5.15 | 4.95 | 5.00 | 5.00 | -0.60% | 380,725 |
| Jul 30, 2025 | 5.02 | 5.18 | 4.97 | 5.03 | 5.03 | 0.80% | 222,629 |
| Jul 29, 2025 | 5.29 | 5.30 | 4.92 | 4.99 | 4.99 | -4.77% | 414,900 |
| Jul 28, 2025 | 5.35 | 5.40 | 5.20 | 5.24 | 5.24 | -0.76% | 399,600 |
| Jul 25, 2025 | 5.26 | 5.32 | 5.20 | 5.28 | 5.28 | 0.57% | 198,965 |