Register to chat with like-minded investors on our interactive forums.
ATNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 6.96 | -0.21 | -2.93% | 7.03 | 7.43 | 6.85 | 174,551 |
| Apr 22 2024 | 7.17 | 0.32 | 4.67% | 6.92 | 7.34 | 6.82 | 183,123 |
| Apr 19 2024 | 6.85 | 0.18 | 2.70% | 6.64 | 7.01 | 6.55 | 334,858 |
| Apr 18 2024 | 6.67 | -0.58 | -8.00% | 7.26 | 7.5125 | 6.66 | 396,553 |
| Apr 17 2024 | 7.25 | -0.49 | -6.33% | 7.73 | 7.817 | 7.20 | 297,442 |
| Apr 16 2024 | 7.74 | -0.70 | -8.29% | 8.45 | 8.45 | 7.65 | 353,996 |
| Apr 15 2024 | 8.44 | -0.56 | -6.22% | 8.95 | 9.10 | 8.28 | 245,317 |
| Apr 12 2024 | 9.00 | -0.09 | -0.99% | 8.97 | 9.04 | 8.55 | 285,633 |
| Apr 11 2024 | 9.09 | 0.10 | 1.11% | 9.02 | 9.28 | 9.00 | 461,363 |
| Apr 10 2024 | 8.99 | 0.01 | 0.11% | 8.79 | 9.15 | 8.72 | 320,359 |
| Apr 09 2024 | 8.98 | -0.15 | -1.64% | 9.12 | 9.14 | 8.70 | 335,560 |
| Apr 08 2024 | 9.13 | -0.41 | -4.30% | 9.50 | 9.68 | 8.87 | 431,934 |
| Apr 05 2024 | 9.54 | 0.41 | 4.49% | 9.03 | 9.57 | 8.85 | 464,902 |
| Apr 04 2024 | 9.13 | 0.29 | 3.28% | 8.99 | 9.36 | 8.9578 | 366,172 |
| Apr 03 2024 | 8.84 | 0.24 | 2.79% | 8.53 | 9.22 | 8.53 | 402,349 |
| Apr 02 2024 | 8.60 | 0.04 | 0.47% | 8.37 | 8.78 | 8.37 | 265,630 |
| Apr 01 2024 | 8.56 | 0.73 | 9.32% | 7.83 | 8.74 | 7.70 | 627,365 |
| Mar 28 2024 | 7.83 | -0.11 | -1.39% | 7.98 | 8.19 | 7.72 | 518,540 |
| Mar 27 2024 | 7.94 | -0.18 | -2.22% | 8.08 | 8.34 | 7.89 | 451,627 |
| Mar 26 2024 | 8.12 | -0.55 | -6.34% | 8.77 | 9.05 | 8.00 | 546,323 |
| Mar 25 2024 | 8.67 | -0.53 | -5.76% | 9.34 | 9.45 | 8.60 | 549,763 |
| Mar 22 2024 | 9.20 | 0.09 | 0.99% | 9.15 | 9.8599 | 8.88 | 1,743,475 |
| Mar 21 2024 | 9.11 | 0.51 | 5.93% | 8.70 | 9.30 | 8.63 | 1,658,068 |
| Mar 20 2024 | 8.60 | 0.39 | 4.75% | 8.20 | 8.70 | 7.90 | 1,059,226 |
| Mar 19 2024 | 8.21 | 1.67 | 25.54% | 7.60 | 8.50 | 7.30 | 2,020,972 |
| Mar 18 2024 | 6.54 | -0.21 | -3.11% | 6.98 | 6.98 | 6.35 | 249,732 |
| Mar 15 2024 | 6.75 | 0.48 | 7.66% | 6.20 | 6.78 | 6.16 | 248,655 |
| Mar 14 2024 | 6.27 | -0.43 | -6.42% | 6.73 | 6.87 | 6.22 | 181,777 |
| Mar 13 2024 | 6.70 | 0.11 | 1.67% | 6.57 | 6.75 | 6.48 | 90,905 |
| Mar 12 2024 | 6.59 | -0.33 | -4.77% | 6.81 | 7.00 | 6.58 | 145,754 |
| Mar 11 2024 | 6.92 | -0.73 | -9.54% | 7.67 | 7.7488 | 6.83 | 244,371 |
| Mar 08 2024 | 7.65 | 0.04 | 0.53% | 7.61 | 8.03 | 7.51 | 164,910 |
| Mar 07 2024 | 7.61 | -0.15 | -1.93% | 7.74 | 7.82 | 7.44 | 157,849 |
| Mar 06 2024 | 7.76 | -0.01 | -0.13% | 7.88 | 8.06 | 7.69 | 90,973 |
| Mar 05 2024 | 7.77 | -0.11 | -1.40% | 7.75 | 8.00 | 7.52 | 107,096 |
| Mar 04 2024 | 7.88 | -0.59 | -6.97% | 8.50 | 8.50 | 7.72 | 258,136 |
| Mar 01 2024 | 8.47 | -0.06 | -0.70% | 8.49 | 8.50 | 8.17 | 208,822 |
| Feb 29 2024 | 8.53 | 0.22 | 2.65% | 8.49 | 8.78 | 8.21 | 233,382 |
| Feb 28 2024 | 8.31 | 0.04 | 0.48% | 8.12 | 8.35 | 8.05 | 145,856 |
| Feb 27 2024 | 8.27 | -0.04 | -0.48% | 8.50 | 8.66 | 7.82 | 462,460 |
| Feb 26 2024 | 8.31 | 1.45 | 21.14% | 7.00 | 8.3986 | 6.96 | 690,279 |
| Feb 23 2024 | 6.86 | 0.12 | 1.78% | 7.04 | 7.1703 | 6.52 | 211,430 |
| Feb 22 2024 | 6.74 | 0.08 | 1.20% | 6.64 | 6.98 | 6.52 | 127,686 |
| Feb 21 2024 | 6.66 | -0.28 | -4.03% | 6.95 | 7.059 | 6.52 | 220,755 |
| Feb 20 2024 | 6.94 | 0.57 | 8.95% | 6.34 | 6.97 | 6.2728 | 294,484 |
| Feb 16 2024 | 6.37 | 0.49 | 8.33% | 5.93 | 6.67 | 5.90 | 338,074 |
| Feb 15 2024 | 5.88 | 0.23 | 4.07% | 5.68 | 5.92 | 5.605 | 147,569 |
| Feb 14 2024 | 5.65 | 0.30 | 5.61% | 5.47 | 5.69 | 5.30 | 125,480 |
| Feb 13 2024 | 5.35 | -0.32 | -5.64% | 5.50 | 5.61 | 5.32 | 176,509 |
| Feb 12 2024 | 5.67 | 0.21 | 3.85% | 5.43 | 5.81 | 5.43 | 180,140 |
| Feb 09 2024 | 5.46 | 0.31 | 6.02% | 5.23 | 5.50 | 5.23 | 171,313 |
| Feb 08 2024 | 5.15 | 0.05 | 0.98% | 5.12 | 5.231 | 5.0927 | 76,370 |
| Feb 07 2024 | 5.10 | -0.19 | -3.59% | 5.24 | 5.2493 | 5.10 | 98,823 |
| Feb 06 2024 | 5.29 | 0.12 | 2.32% | 5.15 | 5.315 | 5.15 | 92,293 |
| Feb 05 2024 | 5.17 | -0.13 | -2.45% | 5.27 | 5.32 | 5.08 | 120,366 |
| Feb 02 2024 | 5.30 | -0.26 | -4.68% | 5.49 | 5.5003 | 5.29 | 84,449 |
| Feb 01 2024 | 5.56 | 0.18 | 3.35% | 5.39 | 5.65 | 5.332 | 144,113 |
| Jan 31 2024 | 5.38 | -0.17 | -3.06% | 5.54 | 5.73 | 5.37 | 151,477 |
| Jan 30 2024 | 5.55 | -0.38 | -6.41% | 5.91 | 6.09 | 5.55 | 227,527 |
| Jan 29 2024 | 5.93 | 0.33 | 5.89% | 5.56 | 5.95 | 5.45 | 238,750 |
| Jan 26 2024 | 5.60 | 0.36 | 6.87% | 5.23 | 5.69 | 5.23 | 290,140 |
| Jan 25 2024 | 5.24 | 0.15 | 2.95% | 5.11 | 5.28 | 5.00 | 142,768 |
