Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
6.23
+0.15 (2.55%)
At close: Jun 6, 2025, 4:00 PM
6.49
+0.26 (4.20%)
After-hours: Jun 6, 2025, 4:08 PM EDT

Atomera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.156.366.126.236.232.64%250,406
Jun 5, 20256.156.255.936.076.07-1.14%263,906
Jun 4, 20256.206.276.036.146.14-2.07%280,153
Jun 3, 20256.156.295.846.276.272.96%492,805
Jun 2, 20256.006.196.006.096.09-0.98%411,731
May 30, 20256.236.285.906.156.15-2.07%360,355
May 29, 20256.766.816.246.286.28-4.70%370,014
May 28, 20257.027.086.506.596.59-6.13%344,819
May 27, 20257.007.446.927.027.023.69%727,470
May 23, 20256.366.806.366.776.772.27%315,949
May 22, 20256.596.916.206.626.62-0.68%517,025
May 21, 20257.087.166.646.676.67-7.30%582,022
May 20, 20257.287.286.757.197.19-1.64%561,225
May 19, 20257.317.457.167.317.31-2.40%382,431
May 16, 20257.367.597.247.497.493.31%422,221
May 15, 20257.467.566.967.257.25-4.98%482,821
May 14, 20257.297.737.067.637.636.27%644,986
May 13, 20256.907.556.907.187.183.76%677,221
May 12, 20256.787.136.576.926.927.45%601,018
May 9, 20256.576.866.356.446.44-0.92%532,747
May 8, 20256.126.966.126.506.508.15%1,029,096
May 7, 20255.406.535.406.016.0118.54%1,523,033
May 6, 20254.645.154.585.075.076.96%562,119
May 5, 20254.915.054.744.744.74-5.58%229,531
May 2, 20254.535.154.505.025.0212.56%512,158
May 1, 20254.504.604.304.464.461.59%257,458
Apr 30, 20254.084.403.964.394.394.77%208,206
Apr 29, 20254.194.874.164.194.191.21%481,563
Apr 28, 20254.284.354.044.144.14-2.82%252,351
Apr 25, 20254.134.304.074.264.261.31%211,184
Apr 24, 20253.954.283.954.214.217.54%308,376
Apr 23, 20254.104.213.883.913.910.26%295,494
Apr 22, 20254.094.093.803.903.902.09%282,752
Apr 21, 20253.934.003.743.823.82-4.26%218,235
Apr 17, 20253.944.103.923.993.991.27%184,511
Apr 16, 20253.884.083.813.943.94-3.43%247,301
Apr 15, 20254.054.214.044.084.082.00%180,314
Apr 14, 20254.254.283.914.004.00-3.38%272,760
Apr 11, 20254.054.253.914.144.141.47%280,862
Apr 10, 20254.094.123.884.084.08-3.09%358,568
Apr 9, 20253.514.303.514.214.2118.26%529,332
Apr 8, 20254.074.163.473.563.56-7.77%434,468
Apr 7, 20253.214.093.203.863.8610.29%634,041
Apr 4, 20253.833.833.333.503.50-10.49%601,215
Apr 3, 20254.014.163.703.913.91-9.91%665,272
Apr 2, 20254.034.513.914.344.345.85%448,769
Apr 1, 20253.964.233.774.104.102.50%724,532
Mar 31, 20254.004.113.914.004.00-3.38%586,862
Mar 28, 20254.494.544.024.144.14-9.61%690,026
Mar 27, 20254.914.934.554.584.58-7.85%397,871