Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
3.810
-0.100 (-2.56%)
At close: Sep 26, 2025, 4:00 PM EDT
3.850
+0.040 (1.05%)
After-hours: Sep 26, 2025, 7:29 PM EDT

Atomera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.923.953.703.813.81-2.56%440,112
Sep 25, 20254.074.133.773.913.91-5.56%456,521
Sep 24, 20254.344.344.034.144.14-5.05%416,840
Sep 23, 20254.604.744.194.364.36-1.13%710,857
Sep 22, 20253.724.613.654.414.4118.55%1,156,618
Sep 19, 20253.653.773.563.723.721.92%515,724
Sep 18, 20253.433.653.433.653.657.67%318,527
Sep 17, 20253.433.623.393.393.39-2.02%288,097
Sep 16, 20253.373.483.303.463.463.90%243,296
Sep 15, 20253.403.403.293.333.33-1.19%211,135
Sep 12, 20253.333.453.273.373.372.74%313,756
Sep 11, 20253.213.353.203.283.282.18%195,937
Sep 10, 20253.333.433.173.213.21-3.02%368,518
Sep 9, 20253.413.413.263.313.31-3.22%207,571
Sep 8, 20253.183.443.173.423.427.89%321,151
Sep 5, 20253.343.363.113.173.17-3.35%237,827
Sep 4, 20253.093.283.073.283.285.81%272,380
Sep 3, 20253.223.223.063.103.10-3.73%344,107
Sep 2, 20253.163.283.153.223.22-1.83%292,891
Aug 29, 20253.333.383.263.283.28-1.50%179,307
Aug 28, 20253.463.473.313.333.33-1.77%278,231
Aug 27, 20253.383.423.313.393.390.30%220,526
Aug 26, 20253.343.443.313.383.382.11%167,987
Aug 25, 20253.393.633.283.313.31-1.49%314,813
Aug 22, 20253.343.503.283.363.361.51%428,897
Aug 21, 20253.323.323.243.313.31-0.30%204,050
Aug 20, 20253.243.343.123.323.322.47%296,727
Aug 19, 20253.283.303.113.243.24-0.61%452,854
Aug 18, 20253.403.443.253.263.26-3.83%278,449
Aug 15, 20253.383.413.273.393.390.30%334,098
Aug 14, 20253.583.583.333.383.38-6.11%350,945
Aug 13, 20253.783.803.523.603.60-4.26%371,105
Aug 12, 20253.653.763.603.763.764.44%331,889
Aug 11, 20253.523.743.523.603.602.27%309,426
Aug 8, 20253.833.883.493.523.52-7.97%444,251
Aug 7, 20253.653.903.653.833.836.40%509,036
Aug 6, 20253.733.873.263.603.60-22.85%2,050,933
Aug 5, 20254.574.724.444.664.661.97%438,106
Aug 4, 20254.724.814.504.574.57-1.93%452,605
Aug 1, 20254.925.044.654.664.66-6.80%465,301
Jul 31, 20254.995.154.955.005.00-0.60%380,725
Jul 30, 20255.025.184.975.035.030.80%222,629
Jul 29, 20255.295.304.924.994.99-4.77%414,888
Jul 28, 20255.355.405.205.245.24-0.76%399,567
Jul 25, 20255.265.325.205.285.280.57%198,965
Jul 24, 20255.315.325.225.255.25-0.76%174,188
Jul 23, 20255.165.305.105.295.291.73%371,208
Jul 22, 20255.105.244.895.205.201.56%540,090
Jul 21, 20255.065.425.045.125.123.02%561,259
Jul 18, 20255.205.374.944.974.97-3.50%526,074