ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      0.00%
      US Tech 100
      19,260.40
      0.01%
      Dow Jones
      39,134.76
      0.00%
      Brent Oil
      85.135
      0.15%
      Bitcoin
      63,647.00
      -1.81%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Aterian Plc (ATN)

      7. Aterian Plc (ATN) Historical

      ATN Aterian Plc

      65.00
      0.00 (0.00%)
      Last Updated: 03:00:00
      Delayed by 15 minutes

      ATN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 65.00 -3.00 -4.41% 65.00 65.00 65.00 4,231
      Jun 19 2024 68.00 3.00 4.62% 65.00 68.00 65.00 5,522
      Jun 18 2024 65.00 0.00 0.00% 65.00 65.00 65.00 455
      Jun 17 2024 65.00 0.00 0.00% 65.00 65.00 65.00 201
      Jun 14 2024 65.00 0.00 0.00% 65.00 65.00 65.00 0.00
      Jun 13 2024 65.00 0.00 0.00% 65.00 65.00 65.00 11,112
      Jun 12 2024 65.00 0.00 0.00% 65.00 65.00 65.00 12
      Jun 11 2024 65.00 64.99 1,020,308.16% 65.00 65.00 65.00 110,005
      Jun 10 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 22,559,286
      Jun 07 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 0.00
      Jun 06 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 238,622,848
      Jun 05 2024 0.00637 0.00 0.00% 0.00637 0.00686 0.00637 1,683,673
      Jun 04 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 15,925,612
      Jun 03 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 0.00
      May 31 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.006125 166,859,184
      May 30 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 102,536,424
      May 29 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 0.00
      May 28 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 0.00
      May 24 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 0.00
      May 23 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 0.00
      May 22 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 495,612
      May 21 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 7,720,306
      May 20 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 113,061,224
      May 17 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 43,971,020
      May 16 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 0.00
      May 15 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 20,996,428
      May 14 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 4,575,918
      May 13 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 520,408,160
      May 10 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 10,204,082
      May 09 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 109,642,856
      May 08 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 81,942,552
      May 07 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 113,472,960
      May 03 2024 0.00637 0.000245 4.00% 0.006125 0.00637 0.006125 14,603,111,424
      May 02 2024 0.006125 0.00 0.00% 0.006125 0.006125 0.006125 0.00
      May 01 2024 0.006125 -0.000245 -3.85% 0.00637 0.00686 0.006125 0.00
      Apr 30 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 20,400,408
      Apr 29 2024 0.00637 0.00 0.00% 0.00637 0.00637 0.00637 178,563,360
      Apr 26 2024 0.00637 0.00 0.00% 0.00637 0.00686 0.00637 15,306,122
      Apr 25 2024 0.00637 0.00 0.00% 0.00637 0.00686 0.00637 2,619,183
      Apr 24 2024 0.00637 -0.00049 -7.14% 0.00686 0.00686 0.00637 59,319,592
      Apr 23 2024 0.00686 0.00 0.00% 0.00686 0.00686 0.00686 0.00
      Apr 22 2024 0.00686 0.000245 3.70% 0.006615 0.00686 0.006615 26,500,816
      Apr 19 2024 0.006615 0.00 0.00% 0.006615 0.006615 0.006615 114,285,608
      Apr 18 2024 0.006615 0.00 0.00% 0.006615 0.006615 0.006615 817,346,944
      Apr 17 2024 0.006615 0.00 0.00% 0.006615 0.006615 0.006615 0.00
      Apr 16 2024 0.006615 0.00 0.00% 0.006615 0.006615 0.006615 0.00
      Apr 15 2024 0.006615 0.00 0.00% 0.006615 0.006615 0.006615 1,468,061
      Apr 12 2024 0.006615 0.00 0.00% 0.006615 0.006615 0.006615 458,571,424
      Apr 11 2024 0.006615 0.00098 17.39% 0.005635 0.006615 0.005635 308,622,432
      Apr 10 2024 0.005635 0.00 0.00% 0.005635 0.005635 0.005635 303,547,552
      Apr 09 2024 0.005635 -0.000245 -4.17% 0.00588 0.00588 0.005635 110,204,080
      Apr 08 2024 0.00588 -0.00098 -14.29% 0.00686 0.00686 0.00588 183,880,512
      Apr 05 2024 0.00686 0.00 0.00% 0.00686 0.00686 0.00686 357,439,392
      Apr 04 2024 0.00686 0.00 0.00% 0.00686 0.00686 0.00686 102,040,816
      Apr 03 2024 0.00686 0.00 0.00% 0.00686 0.00686 0.00686 819,224,768
      Apr 02 2024 0.00686 0.00 0.00% 0.00686 0.00686 0.00686 0.00
      Mar 28 2024 0.00686 0.00 0.00% 0.00686 0.00686 0.00686 5,076,734
      Mar 27 2024 0.00686 -0.000245 -3.45% 0.007105 0.007105 0.00686 177,551,024
      Mar 26 2024 0.007105 0.00 0.00% 0.007105 0.007105 0.007105 30,612,244
      Mar 25 2024 0.007105 0.00 0.00% 0.007105 0.007105 0.007105 65,119,592

      Your Recent History

      LSE
      ATN
      Aterian
      Delayed Upgrade Clock