Free Trial

Atomera (ATOM) Stock Chart & Stock Price History

→ Reclusive millionaire’s final warning about America (From Weiss Ratings) (Ad)
Free ATOM Stock Alerts
$3.84
-0.09 (-2.29%)
(As of 12:59 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Atomera Stock Price Performance

5 Day
Performance
-1.29%
1 Month
Performance
-13.71%
3 Month
Performance
-34.80%
6 Month
Performance
-49.67%
Year-To-Date
Performance
-45.22%
1 Year
Performance
-55.91%
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

Ad Weiss Ratings
Reclusive millionaire’s final warning about America
This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.
Click here to learn how to prepare before it's too late.

ATOM Stock Chart for Tuesday, June, 18, 2024

ATOM Chart by TradingView

Atomera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$3.71$3.93
+5.93%		$3.95$3.65165,965 shs$105.68 million
06/14/2024$3.89$3.71
-4.63%		$3.87$3.65186,064 shs$99.76 million
06/13/2024$3.90$3.89
-0.26%		$3.96$3.82139,331 shs$104.60 million
06/12/2024$3.76$3.90
+3.72%		$4.10$3.85158,954 shs$104.87 million
06/11/2024$3.87$3.76
-2.84%		$3.89$3.63214,256 shs$101.11 million
06/10/2024$3.76$3.87
+2.93%		$3.99$3.60757,734 shs$104.06 million
06/07/2024$3.88$3.76
-3.09%		$3.85$3.71181,940 shs$101.11 million
06/06/2024$4.00$3.88
-3.00%		$4.00$3.69363,863 shs$104.33 million
06/05/2024$3.87$4.00
+3.36%		$4.04$3.84176,487 shs$107.56 million
06/04/2024$4.07$3.87
-4.91%		$4.07$3.82262,069 shs$104.06 million
06/03/2024$4.16$4.07
-2.16%		$4.20$3.95323,402 shs$109.44 million
05/31/2024$4.09$4.16
+1.71%		$4.18$3.98201,515 shs$111.86 million
05/30/2024$4.34$4.09
-5.76%		$4.36$4.08164,883 shs$109.98 million
05/29/2024$4.51$4.34
-3.77%		$4.60$4.34226,960 shs$116.70 million
05/28/2024$4.22$4.51
+6.87%		$4.58$4.28225,634 shs$121.27 million
05/27/2024$4.22$4.22$4.25$4.06122,500 shs$113.48 million
05/24/2024$4.10$4.22
+2.93%		$4.25$4.06122,515 shs$113.48 million
05/23/2024$4.11$4.10
-0.24%		$4.24$4.00192,073 shs$110.25 million
05/22/2024$4.22$4.11
-2.61%		$4.24$4.06185,657 shs$110.52 million
05/21/2024$4.37$4.22
-3.43%		$4.39$4.13246,709 shs$113.48 million
05/20/2024$4.45$4.37
-1.80%		$4.53$4.30178,368 shs$117.51 million
05/17/2024$4.54$4.45
-1.98%		$4.58$4.39127,038 shs$119.66 million
05/16/2024$4.53$4.54
+0.22%		$4.61$4.48125,888 shs$122.08 million
05/15/2024$4.69$4.53
-3.41%		$4.77$4.36246,904 shs$121.81 million
05/14/2024$4.64$4.69
+1.08%		$4.78$4.42212,763 shs$126.11 million
05/13/2024$4.42$4.64
+4.98%		$4.79$4.45246,432 shs$124.77 million
05/10/2024$4.22$4.42
+4.74%		$4.64$4.29325,831 shs$118.84 million
05/09/2024$4.20$4.22
+0.48%		$4.26$4.10127,624 shs$113.46 million
05/08/2024$4.24$4.20
-0.94%		$4.28$4.03220,347 shs$112.94 million
05/07/2024$4.25$4.24
-0.24%		$4.28$4.06264,816 shs$114.01 million
05/06/2024$4.50$4.25
-5.56%		$4.65$4.20328,100 shs$114.28 million
05/03/2024$4.45$4.50
+1.12%		$4.68$4.35209,349 shs$121.01 million
05/02/2024$4.40$4.45
+1.14%		$4.50$4.01912,397 shs$119.71 million
05/01/2024$4.64$4.40
-5.17%		$4.70$4.38425,260 shs$118.36 million
04/30/2024$4.93$4.64
-5.88%		$4.94$4.62331,987 shs$124.82 million
04/29/2024$4.45$4.93
+10.79%		$5.23$4.43465,980 shs$132.62 million
04/26/2024$5.37$4.45
-17.13%		$5.13$3.681.14 million shs$119.71 million
04/25/2024$5.70$5.37
-5.79%		$5.66$5.34214,408 shs$144.45 million
04/24/2024$5.63$5.70
+1.24%		$5.77$5.5398,691 shs$153.33 million
04/23/2024$5.46$5.63
+3.11%		$5.78$5.4695,684 shs$151.45 million
Reclusive millionaire’s final warning about America (Ad)

This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.

Click here to learn how to prepare before it's too late.
04/22/2024$5.70$5.46
-4.21%		$5.72$5.35222,181 shs$146.87 million
04/19/2024$5.75$5.70
-0.87%		$5.76$5.55198,567 shs$153.33 million
04/18/2024$5.64$5.75
+1.95%		$5.95$5.34228,140 shs$154.68 million
04/17/2024$6.04$5.64
-6.62%		$6.19$5.63233,620 shs$151.72 million
04/16/2024$6.02$6.04
+0.33%		$6.05$5.92102,880 shs$162.48 million
04/15/2024$6.05$6.02
-0.50%		$6.09$5.80199,891 shs$161.94 million
04/12/2024$6.37$6.05
-5.02%		$6.38$6.03120,608 shs$162.75 million
04/11/2024$6.16$6.37
+3.41%		$6.37$6.02120,773 shs$171.32 million
04/10/2024$6.61$6.16
-6.81%		$6.46$6.07283,646 shs$165.67 million
04/09/2024$6.06$6.61
+9.08%		$6.67$6.01258,382 shs$177.81 million
04/08/2024$5.94$6.06
+2.02%		$6.11$5.8890,332 shs$163.01 million
04/05/2024$6.19$5.94
-4.04%		$6.24$5.85119,263 shs$159.79 million
04/04/2024$6.40$6.19
-3.28%		$6.60$6.13127,560 shs$166.51 million
04/03/2024$6.12$6.40
+4.58%		$6.46$6.04112,577 shs$172.16 million
04/02/2024$6.27$6.12
-2.39%		$6.16$6.02116,773 shs$164.63 million
04/01/2024$6.16$6.27
+1.79%		$6.29$6.0671,866 shs$168.66 million
03/29/2024$6.16$6.16$6.25$6.01106,130 shs$165.70 million
03/28/2024$6.03$6.16
+2.16%		$6.25$6.01104,625 shs$165.70 million
03/27/2024$5.83$6.03
+3.43%		$6.12$5.81154,276 shs$162.21 million
03/26/2024$6.00$5.83
-2.83%		$6.07$5.71232,568 shs$156.83 million
03/25/2024$6.06$6.00
-0.99%		$6.16$5.95122,341 shs$162.98 million
03/22/2024$6.48$6.06
-6.48%		$6.47$5.99148,339 shs$163.01 million
03/21/2024$6.25$6.48
+3.68%		$6.70$6.32166,515 shs$174.31 million
03/20/2024$5.91$6.25
+5.75%		$6.34$5.80144,178 shs$168.13 million
03/19/2024$5.89$5.91
+0.34%		$6.01$5.76161,994 shs$158.98 million
03/18/2024$6.10$5.89
-3.44%		$6.19$5.89181,257 shs$158.44 million

Related Companies:
This page (NASDAQ:ATOM) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Avoid These AI Stocks Like the Plague...
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh co...
Weiss Ratings | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored