Free Trial

Atome (ATOM) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free ATOM Stock Alerts
GBX 59.56
-1.44 (-2.36%)
(As of 06:47 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Atome Stock Price Performance

5 Day
Performance
-3.62%
1 Month
Performance
+3.58%
3 Month
Performance
-10.03%
6 Month
Performance
-26.47%
Year-To-Date
Performance
-18.41%
1 Year
Performance
-39.22%
Receive ATOM Stock News and Ratings via Email

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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ATOM Stock Chart for Tuesday, April, 23, 2024

ATOM Chart by TradingView

Atome Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024GBX 61GBX 61GBX 62GBX 59.0840,174 shs£27.40 million
04/19/2024GBX 61.80GBX 61
-1.29%		GBX 62GBX 59.0824,452 shs£27.40 million
04/18/2024GBX 59.55GBX 61.80
+3.78%		GBX 62.50GBX 59.2527,633 shs£27.76 million
04/17/2024GBX 61GBX 59.55
-2.38%		GBX 63GBX 5918,330 shs£26.75 million
04/16/2024GBX 60.30GBX 61
+1.16%		GBX 64.20GBX 60.3028,481 shs£27.40 million
04/15/2024GBX 61GBX 60.30
-1.15%		GBX 63GBX 5955,822 shs£27.09 million
04/12/2024GBX 61GBX 61GBX 61.80GBX 59.9076,653 shs£27.40 million
04/11/2024GBX 61GBX 61GBX 64.20GBX 59.9028,599 shs£27.40 million
04/10/2024GBX 61.90GBX 61
-1.45%		GBX 61.90GBX 59.905,524 shs£27.40 million
04/09/2024GBX 59.70GBX 61.90
+3.69%		GBX 61.95GBX 59.7057,543 shs£27.81 million
04/08/2024GBX 61.50GBX 59.70
-2.93%		GBX 63.50GBX 59.10121,910 shs£26.82 million
04/05/2024GBX 63GBX 62.20
-1.27%		GBX 63GBX 5925,797 shs£27.94 million
04/04/2024GBX 62GBX 63
+1.61%		GBX 63GBX 59118,804 shs£28.30 million
04/03/2024GBX 61GBX 62
+1.64%		GBX 64GBX 58.6085,900 shs£27.85 million
04/02/2024GBX 59GBX 61
+3.39%		GBX 61GBX 5880,109 shs£27.40 million
04/01/2024GBX 59GBX 59GBX 65GBX 58.50142,140 shs£26.50 million
03/29/2024GBX 58.50GBX 59
+0.85%		GBX 65GBX 58.50142,140 shs£25.91 million
03/28/2024GBX 62GBX 58.50
-5.65%		GBX 65GBX 58.50142,140 shs£25.69 million
03/27/2024GBX 61.50GBX 62
+0.81%		GBX 64.88GBX 6073,989 shs£27.23 million
03/26/2024GBX 57.55GBX 61.50
+6.86%		GBX 62.97GBX 57.25122,790 shs£27.01 million
03/25/2024GBX 57.50GBX 57.55
+0.09%		GBX 60GBX 5558,531 shs£25.28 million
03/22/2024GBX 58.50GBX 57.50
-1.71%		GBX 60GBX 57.1045,845 shs£25.25 million
03/21/2024GBX 56.90GBX 58.50
+2.81%		GBX 60GBX 57.1090,718 shs£25.69 million
03/20/2024GBX 56GBX 56.90
+1.61%		GBX 58.50GBX 5598,094 shs£24.99 million
03/19/2024GBX 54.50GBX 56
+2.75%		GBX 57GBX 54.26218,488 shs£24.60 million
03/18/2024GBX 52GBX 54.50
+4.81%		GBX 54.50GBX 5297,442 shs£23.94 million
03/15/2024GBX 51.50GBX 53
+2.91%		GBX 53GBX 5146,752 shs£23.28 million
03/14/2024GBX 52.50GBX 51.50
-1.90%		GBX 51.50GBX 51.5057,396 shs£22.62 million
03/13/2024GBX 52.02GBX 52.50
+0.92%		GBX 52.80GBX 52.0239,362 shs£23.06 million
03/12/2024GBX 47.55GBX 52.02
+9.40%		GBX 53.80GBX 48621,875 shs£22.85 million
03/11/2024GBX 48GBX 47.55
-0.94%		GBX 50GBX 4665,266 shs£20.88 million
03/08/2024GBX 43.60GBX 48.49
+11.21%		GBX 48.49GBX 44.15136,077 shs£21.30 million
03/07/2024GBX 44GBX 43.60
-0.91%		GBX 44GBX 42.55405,120 shs£19.15 million
03/06/2024GBX 44.50GBX 44
-1.12%		GBX 46GBX 43.3049,814 shs£19.33 million
03/05/2024GBX 43.15GBX 44.50
+3.13%		GBX 45GBX 43.0468,033 shs£19.54 million
03/04/2024GBX 46.50GBX 43.15
-7.20%		GBX 47GBX 43295,601 shs£18.95 million
03/01/2024GBX 47.75GBX 46.75
-2.09%		GBX 48GBX 46.1685,204 shs£20.53 million
02/29/2024GBX 49GBX 47.75
-2.55%		GBX 49GBX 47.0879,521 shs£20.97 million
02/28/2024GBX 48.50GBX 49
+1.03%		GBX 49GBX 48.0231,920 shs£21.52 million
02/27/2024GBX 49.50GBX 48.50
-2.02%		GBX 49.98GBX 48290,028 shs£19.56 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
02/26/2024GBX 49.50GBX 49.50GBX 50GBX 49.02175,481 shs£19.96 million
02/23/2024GBX 49.50GBX 49.50GBX 50GBX 49.02188,767 shs£19.96 million
02/22/2024GBX 50.02GBX 49.50
-1.04%		GBX 50.98GBX 49.25263,766 shs£19.96 million
02/21/2024GBX 51GBX 50.02
-1.92%		GBX 51.70GBX 50158,960 shs£20.17 million
02/20/2024GBX 50.50GBX 51
+0.99%		GBX 52GBX 49.06185,235 shs£20.56 million
02/19/2024GBX 56GBX 50.50
-9.82%		GBX 54.88GBX 49493,403 shs£20.36 million
02/16/2024GBX 58.10GBX 56
-3.61%		GBX 56.94GBX 55.0223,499 shs£22.58 million
02/15/2024GBX 57GBX 58.10
+1.93%		GBX 59GBX 5564,392 shs£23.43 million
02/14/2024GBX 52.50GBX 57
+8.57%		GBX 59GBX 5568,730 shs£22.98 million
02/13/2024GBX 52.50GBX 52.50GBX 54.85GBX 50.0530,782 shs£21.17 million
02/12/2024GBX 56GBX 52.50
-6.25%		GBX 57.45GBX 50100,296 shs£21.17 million
02/09/2024GBX 57GBX 56
-1.75%		GBX 57.45GBX 5447,568 shs£22.58 million
02/08/2024GBX 56.60GBX 57
+0.71%		GBX 59GBX 5542,751 shs£22.98 million
02/07/2024GBX 58.88GBX 56.60
-3.87%		GBX 58.88GBX 5523,269 shs£22.82 million
02/06/2024GBX 58.70GBX 58.88
+0.31%		GBX 59.85GBX 54.1616,590 shs£23.74 million
02/05/2024GBX 61GBX 58.70
-3.77%		GBX 62GBX 5740,126 shs£23.67 million
02/02/2024GBX 62.50GBX 61
-2.40%		GBX 62.95GBX 6032,461 shs£24.60 million
02/01/2024GBX 65GBX 62.50
-3.85%		GBX 64GBX 60.0299,081 shs£25.20 million
01/31/2024GBX 65GBX 65GBX 69.80GBX 6510,353 shs£26.21 million
01/30/2024GBX 65.10GBX 65
-0.15%		GBX 70GBX 6525,759 shs£26.21 million
01/29/2024GBX 65GBX 65.10
+0.15%		GBX 70GBX 6530,115 shs£26.25 million
01/26/2024GBX 69.50GBX 65
-6.47%		GBX 67.84GBX 6540,176 shs£26.21 million
01/25/2024GBX 68GBX 69.50
+2.21%		GBX 70.15GBX 677,040 shs£28.02 million
01/24/2024GBX 66.20GBX 68
+2.72%		GBX 72GBX 685,179 shs£27.42 million
01/23/2024GBX 71.85GBX 66.20
-7.86%		GBX 72GBX 66.2047,380 shs£26.69 million
01/22/2024GBX 70GBX 71.85
+2.64%		GBX 72GBX 67.0519,060 shs£28.97 million

Related Companies:
This page (LON:ATOM) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Great Crypto Bull
Weiss Ratings