Atenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.70	1.70	1.67	1.70	1.70	-	13,463
Apr 29, 2026	1.70	1.70	1.66	1.70	1.70	0.29%	8,049
Apr 28, 2026	1.70	1.70	1.66	1.70	1.70	-0.29%	19,216
Apr 27, 2026	1.81	1.89	1.69	1.70	1.70	-5.82%	26,226
Apr 24, 2026	1.80	1.85	1.80	1.81	1.81	0.56%	970
Apr 23, 2026	1.86	1.86	1.75	1.80	1.80	-3.23%	8,055
Apr 22, 2026	1.90	1.90	1.82	1.86	1.86	-3.89%	5,151
Apr 21, 2026	1.91	1.98	1.85	1.93	1.93	1.85%	11,357
Apr 20, 2026	1.81	1.90	1.81	1.90	1.90	5.28%	17,944
Apr 17, 2026	1.71	1.82	1.71	1.80	1.80	6.51%	23,216
Apr 16, 2026	1.70	1.70	1.69	1.69	1.69	-0.59%	6,041
Apr 15, 2026	1.70	1.72	1.69	1.70	1.70	2.72%	20,367
Apr 14, 2026	1.65	1.67	1.65	1.66	1.66	0.30%	6,395
Apr 13, 2026	1.63	1.65	1.62	1.65	1.65	1.54%	4,775
Apr 10, 2026	1.63	1.65	1.61	1.63	1.63	-1.52%	4,859
Apr 9, 2026	1.70	1.70	1.61	1.65	1.65	-2.37%	2,720
Apr 8, 2026	1.70	1.73	1.68	1.69	1.69	2.42%	13,907
Apr 7, 2026	1.71	1.72	1.60	1.65	1.65	-4.62%	23,396
Apr 2, 2026	1.70	1.73	1.70	1.73	1.73	-2.26%	4,790
Apr 1, 2026	1.75	1.79	1.72	1.77	1.77	1.14%	12,129
Mar 31, 2026	1.81	1.81	1.72	1.75	1.75	-5.41%	17,306
Mar 30, 2026	1.87	1.87	1.85	1.85	1.85	-2.63%	10,888
Mar 27, 2026	1.92	1.94	1.87	1.90	1.90	-2.81%	20,254
Mar 26, 2026	1.95	1.99	1.94	1.96	1.96	1.30%	4,664
Mar 25, 2026	2.00	2.06	1.91	1.93	1.93	-3.98%	49,546
Mar 24, 2026	2.05	2.05	2.01	2.01	2.01	-2.43%	2,641
Mar 23, 2026	2.08	2.08	2.00	2.06	2.06	-1.90%	11,515
Mar 20, 2026	2.10	2.10	2.06	2.10	2.10	-	4,636
Mar 19, 2026	2.25	2.25	2.10	2.10	2.10	-6.67%	27,173
Mar 18, 2026	2.16	2.25	2.14	2.25	2.25	4.17%	2,871
Mar 17, 2026	2.10	2.18	2.10	2.16	2.16	1.41%	12,883
Mar 16, 2026	2.16	2.20	2.10	2.13	2.13	-3.18%	11,526
Mar 13, 2026	2.18	2.24	2.17	2.20	2.20	-4.35%	22,209
Mar 12, 2026	2.35	2.37	2.18	2.30	2.30	-2.95%	44,750
Mar 11, 2026	2.42	2.42	2.35	2.37	2.37	-2.87%	14,213
Mar 10, 2026	2.40	2.44	2.35	2.44	2.44	1.67%	30,011
Mar 9, 2026	2.51	2.51	2.40	2.40	2.40	-5.14%	39,082
Mar 6, 2026	2.54	2.60	2.51	2.53	2.53	-2.32%	14,365
Mar 5, 2026	2.52	2.60	2.52	2.59	2.59	1.97%	3,964
Mar 4, 2026	2.54	2.60	2.54	2.54	2.54	-	11,935
Mar 3, 2026	2.65	2.69	2.54	2.54	2.54	-3.05%	4,016
Mar 2, 2026	2.50	2.65	2.50	2.62	2.62	2.34%	21,579
Feb 27, 2026	2.55	2.60	2.55	2.56	2.56	0.39%	4,174
Feb 26, 2026	2.57	2.57	2.52	2.55	2.55	-0.39%	7,200
Feb 25, 2026	2.60	2.60	2.56	2.56	2.56	-	10,482
Feb 24, 2026	2.59	2.60	2.56	2.56	2.56	-1.16%	3,269
Feb 23, 2026	2.60	2.60	2.57	2.59	2.59	-	6,046
Feb 20, 2026	2.62	2.65	2.59	2.59	2.59	-0.77%	1,045
Feb 19, 2026	2.60	2.62	2.58	2.61	2.61	0.38%	2,687
Feb 18, 2026	2.63	2.65	2.60	2.60	2.60	-1.14%	7,015