Free Trial

Aterian (ATN) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ATN Stock Alerts
GBX 0.60
-0.05 (-7.54%)
(As of 06:11 AM ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

Aterian Stock Price Performance

5 Day
Performance
-7.54%
1 Month
Performance
+5.44%
3 Month
Performance
-29.29%
6 Month
Performance
-25.80%
Year-To-Date
Performance
-24.88%
1 Year
Performance
N/A
Receive ATN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aterian and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

ATN Stock Chart for Friday, May, 10, 2024

ATN Chart by TradingView

Aterian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 0.67GBX 0.65
-2.55%		GBX 0.67GBX 0.601.07 million shs£7.09 million
05/08/2024GBX 0.61GBX 0.67
+9.34%		GBX 0.70GBX 0.61803,037 shs£7.27 million
05/07/2024GBX 0.65GBX 0.61
-6.15%		GBX 0.69GBX 0.611.31 million shs£6.65 million
05/06/2024GBX 0.65GBX 0.65GBX 0.70GBX 0.60143.11 million shs£7.09 million
05/03/2024GBX 0.63GBX 0.65
+4.00%		GBX 0.70GBX 0.60143.11 million shs£7.09 million
05/02/2024GBX 0.65GBX 0.63
-3.85%		GBX 0.63GBX 0.63199,922 shs£6.81 million
05/01/2024GBX 0.60GBX 0.65
+8.33%		GBX 0.68GBX 0.60199,922 shs£7.09 million
04/30/2024GBX 0.65GBX 0.60
-7.69%		GBX 0.68GBX 0.60199,924 shs£6.54 million
04/29/2024GBX 0.65GBX 0.65GBX 0.69GBX 0.651.73 million shs£7.09 million
04/26/2024GBX 0.67GBX 0.61
-8.68%		GBX 0.61GBX 0.61150,000 shs£6.65 million
04/25/2024GBX 0.65GBX 0.67
+2.77%		GBX 0.67GBX 0.6725,668 shs£7.28 million
04/24/2024GBX 0.70GBX 0.65
-7.14%		GBX 0.65GBX 0.65581,332 shs£7.09 million
04/23/2024GBX 0.68GBX 0.70
+2.94%		GBX 0.70GBX 0.65259,708 shs£7.63 million
04/22/2024GBX 0.65GBX 0.68
+4.62%		GBX 0.68GBX 0.65259,708 shs£7.41 million
04/19/2024GBX 0.65GBX 0.65GBX 0.65GBX 0.651.32 million shs£7.09 million
04/18/2024GBX 0.68GBX 0.65
-3.70%		GBX 0.66GBX 0.658.01 million shs£7.09 million
04/17/2024GBX 0.68GBX 0.68GBX 0.68GBX 0.6814,386 shs£7.36 million
04/16/2024GBX 0.70GBX 0.68
-3.43%		GBX 0.70GBX 0.6814,386 shs£7.36 million
04/15/2024GBX 0.69GBX 0.70
+1.30%		GBX 0.70GBX 0.7014,387 shs£7.62 million
04/12/2024GBX 0.68GBX 0.69
+2.22%		GBX 0.70GBX 0.654.49 million shs£7.52 million
04/11/2024GBX 0.57GBX 0.68
+18.42%		GBX 0.70GBX 0.575.52 million shs£7.36 million
04/10/2024GBX 0.58GBX 0.57
-0.87%		GBX 0.58GBX 0.552.95 million shs£6.21 million
04/09/2024GBX 0.60GBX 0.58
-4.17%		GBX 0.58GBX 0.561.08 million shs£6.27 million
04/08/2024GBX 0.68GBX 0.60
-11.76%		GBX 0.66GBX 0.551.80 million shs£6.54 million
04/05/2024GBX 0.70GBX 0.68
-2.86%		GBX 0.72GBX 0.683.50 million shs£7.41 million
04/04/2024GBX 0.69GBX 0.70
+1.45%		GBX 0.70GBX 0.651.00 million shs£7.63 million
04/03/2024GBX 0.70GBX 0.69
-1.43%		GBX 0.75GBX 0.658.03 million shs£7.52 million
04/01/2024GBX 0.70GBX 0.70GBX 0.73GBX 0.7049,752 shs£7.63 million
03/29/2024GBX 0.70GBX 0.70
+0.72%		GBX 0.73GBX 0.7049,752 shs£7.63 million
03/28/2024GBX 0.70GBX 0.70
-0.71%		GBX 0.73GBX 0.7049,752 shs£7.58 million
03/27/2024GBX 0.73GBX 0.70
-3.45%		GBX 0.70GBX 0.651.74 million shs£7.63 million
03/26/2024GBX 0.67GBX 0.73
+8.21%		GBX 0.73GBX 0.70300,000 shs£7.90 million
03/25/2024GBX 0.73GBX 0.67
-7.59%		GBX 0.67GBX 0.67638,172 shs£7.30 million
03/22/2024GBX 0.75GBX 0.75GBX 0.76GBX 0.71240,407 shs£8.18 million
03/21/2024GBX 0.75GBX 0.75GBX 0.76GBX 0.71240,407 shs£8.18 million
03/20/2024GBX 0.78GBX 0.75
-3.23%		GBX 0.75GBX 0.75400,000 shs£8.18 million
03/19/2024GBX 0.75GBX 0.78
+3.20%		GBX 0.78GBX 0.75100,000 shs£8.45 million
03/18/2024GBX 0.80GBX 0.75
-6.13%		GBX 0.75GBX 0.75100,000 shs£8.19 million
03/15/2024GBX 0.80GBX 0.75
-6.25%		GBX 0.75GBX 0.752.00 million shs£8.18 million
03/14/2024GBX 0.76GBX 0.80
+5.26%		GBX 0.80GBX 0.77500,000 shs£8.72 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/13/2024GBX 0.76GBX 0.76GBX 0.76GBX 0.761.50 million shs£8.28 million
03/12/2024GBX 0.80GBX 0.76
-5.00%		GBX 0.76GBX 0.761.50 million shs£8.28 million
03/11/2024GBX 0.80GBX 0.80GBX 0.82GBX 0.75182,593 shs£8.72 million
03/08/2024GBX 0.75GBX 0.80
+6.67%		GBX 0.82GBX 0.75182,593 shs£8.72 million
03/07/2024GBX 0.80GBX 0.75
-6.25%		GBX 0.82GBX 0.75182,593 shs£8.18 million
03/06/2024GBX 0.80GBX 0.80GBX 0.80GBX 0.80200,000 shs£8.72 million
03/05/2024GBX 0.80GBX 0.80GBX 0.80GBX 0.75200,000 shs£8.72 million
03/04/2024GBX 0.80GBX 0.80GBX 0.80GBX 0.75200,000 shs£8.72 million
03/01/2024GBX 0.80GBX 0.75
-6.25%		GBX 0.75GBX 0.75200,000 shs£8.18 million
02/29/2024GBX 0.80GBX 0.80GBX 0.85GBX 0.754.04 million shs£8.72 million
02/28/2024GBX 0.80GBX 0.80GBX 0.82GBX 0.76420,799 shs£8.72 million
02/27/2024GBX 0.80GBX 0.80GBX 0.82GBX 0.76420,799 shs£8.72 million
02/26/2024GBX 0.80GBX 0.80GBX 0.80GBX 0.8040,000 shs£8.72 million
02/23/2024GBX 0.76GBX 0.80
+5.96%		GBX 0.80GBX 0.7640,000 shs£8.72 million
02/22/2024GBX 0.80GBX 0.76
-5.63%		GBX 0.76GBX 0.7640,000 shs£8.23 million
02/21/2024GBX 0.80GBX 0.80GBX 0.83GBX 0.8078,805 shs£8.72 million
02/20/2024GBX 0.75GBX 0.80
+6.67%		GBX 0.83GBX 0.7828.40 million shs£8.72 million
02/19/2024GBX 0.75GBX 0.75GBX 0.79GBX 0.7515,375 shs£8.18 million
02/16/2024GBX 0.88GBX 0.75
-14.77%		GBX 0.79GBX 0.7515,375 shs£8.18 million
02/15/2024GBX 0.75GBX 0.88
+17.33%		GBX 0.88GBX 0.75239,250 shs£9.59 million
02/14/2024GBX 0.80GBX 0.75
-6.25%		GBX 0.75GBX 0.75125,000 shs£8.18 million
02/13/2024GBX 0.79GBX 0.80
+0.76%		GBX 0.80GBX 0.75125,000 shs£8.72 million
02/12/2024GBX 0.85GBX 0.79
-6.59%		GBX 0.79GBX 0.7557,498 shs£8.66 million
02/09/2024GBX 0.80GBX 0.85
+6.25%		GBX 0.85GBX 0.75420,000 shs£9.27 million

Related Companies:
This page (LON:ATN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity