Free Trial

Aterian (ATN) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free ATN Stock Alerts
GBX 0.61
-0.04 (-6.15%)
(As of 04/26/2024 07:37 PM ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

Aterian Stock Price Performance

5 Day
Performance
-6.15%
1 Month
Performance
-12.86%
3 Month
Performance
-23.75%
6 Month
Performance
-39.00%
Year-To-Date
Performance
-23.75%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ATN Stock Chart for Monday, April, 29, 2024

ATN Chart by TradingView

Aterian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/08/2024GBX 0.75GBX 0.80
+6.52%		GBX 0.85GBX 0.804.50 million shs£8.72 million
02/07/2024GBX 0.80GBX 0.75
-6.13%		GBX 0.85GBX 0.753.40 million shs£8.19 million
02/06/2024GBX 0.80GBX 0.80GBX 0.84GBX 0.75145,326 shs£8.72 million
02/05/2024GBX 0.84GBX 0.80
-4.53%		GBX 0.84GBX 0.75230,926 shs£8.72 million
02/02/2024GBX 0.80GBX 0.84
+4.75%		GBX 0.84GBX 0.76361,619 shs£9.13 million
02/01/2024GBX 0.85GBX 0.80
-5.88%		GBX 0.85GBX 0.754.66 million shs£8.72 million
01/31/2024GBX 0.80GBX 0.85
+6.25%		GBX 0.85GBX 0.754.66 million shs£9.27 million
01/30/2024GBX 0.80GBX 0.80GBX 0.80GBX 0.7924,855 shs£8.72 million
01/29/2024GBX 0.80GBX 0.80GBX 0.80GBX 0.7924,855 shs£8.72 million

Related Companies:
This page (LON:ATN) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace