Register for real-time alerts, custom portfolio, and market movers
ATOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.2649 | -0.04 | -0.85% | 4.2649 | 4.2649 | 3.9717 | 0 |
| May 30 2024 | 4.3013 | -0.16 | -3.58% | 4.3013 | 4.3013 | 3.9841 | 0 |
| May 29 2024 | 4.4608 | 0.17 | 4.06% | 4.0722 | 4.4608 | 4.0722 | 0 |
| May 28 2024 | 4.2869 | 0.04 | 1.06% | 3.9421 | 4.2869 | 3.9421 | 0 |
| May 27 2024 | 4.242 | 0.09 | 2.12% | 4.242 | 4.242 | 3.9344 | 0 |
| May 24 2024 | 4.1539 | -0.17 | -3.88% | 4.1539 | 4.1539 | 3.8406 | 125 |
| May 23 2024 | 4.3218 | -0.11 | -2.44% | 3.9929 | 4.3218 | 3.9929 | 0 |
| May 22 2024 | 4.43 | 0.33 | 7.93% | 4.0792 | 4.43 | 4.0792 | 0 |
| May 21 2024 | 4.1045 | -0.22 | -5.03% | 4.0172 | 4.1045 | 4.0172 | 621 |
| May 20 2024 | 4.3218 | 0.00 | 0.00% | 4.3218 | 4.3218 | 4.3218 | 0 |
| May 17 2024 | 4.3218 | 0.02 | 0.48% | 3.9757 | 4.3218 | 3.9757 | 0 |
| May 16 2024 | 4.3013 | 0.19 | 4.67% | 3.9222 | 4.3013 | 3.895 | 2,840 |
| May 15 2024 | 4.1095 | -0.15 | -3.51% | 4.1095 | 4.1095 | 3.7966 | 0 |
| May 14 2024 | 4.259 | 0.00 | 0.00% | 4.259 | 4.259 | 4.259 | 0 |
| May 13 2024 | 4.259 | -0.36 | -7.83% | 4.259 | 4.259 | 3.9609 | 0 |
| May 10 2024 | 4.6206 | -0.03 | -0.73% | 4.6206 | 4.6206 | 4.2858 | 0 |
| May 09 2024 | 4.6544 | 0.10 | 2.25% | 4.3369 | 4.6544 | 4.196 | 25 |
| May 08 2024 | 4.552 | -0.05 | -1.14% | 4.2374 | 4.552 | 4.2361 | 500 |
| May 07 2024 | 4.6045 | 0.17 | 3.75% | 4.2773 | 4.6045 | 4.2773 | 0 |
| May 06 2024 | 4.438 | 0.09 | 1.95% | 4.438 | 4.438 | 4.438 | 939 |
| May 03 2024 | 4.353 | 0.25 | 6.01% | 4.0572 | 4.353 | 4.0572 | 0 |
| May 02 2024 | 4.1062 | 0.00 | 0.00% | 4.1062 | 4.1062 | 4.1062 | 0 |
| Apr 30 2024 | 4.1062 | 0.07 | 1.78% | 4.1062 | 4.1062 | 3.5975 | 16,000 |
| Apr 29 2024 | 4.0342 | -0.16 | -3.92% | 4.0342 | 4.0342 | 3.7647 | 0 |
| Apr 26 2024 | 4.1987 | -0.04 | -0.94% | 4.1987 | 4.1987 | 3.91 | 0 |
| Apr 25 2024 | 4.2387 | -0.21 | -4.63% | 3.9551 | 4.2387 | 3.9551 | 0 |
| Apr 24 2024 | 4.4445 | 0.00 | -0.04% | 4.1959 | 4.4445 | 4.1959 | 0 |
| Apr 23 2024 | 4.4461 | 0.24 | 5.70% | 4.1751 | 4.4461 | 4.1751 | 0 |
| Apr 22 2024 | 4.2062 | 0.00 | 0.00% | 4.2062 | 4.2062 | 4.2062 | 0 |
| Apr 19 2024 | 4.2062 | 0.18 | 4.51% | 3.9502 | 4.2062 | 3.9502 | 0 |
| Apr 18 2024 | 4.0248 | -0.07 | -1.69% | 4.0248 | 4.0248 | 3.7655 | 1,250 |
| Apr 17 2024 | 4.094 | 0.00 | -0.02% | 3.8506 | 4.094 | 3.8506 | 0 |
| Apr 16 2024 | 4.095 | 0.09 | 2.37% | 4.095 | 4.095 | 3.7827 | 16,027 |
| Apr 15 2024 | 4.00 | -1.47 | -26.85% | 4.061 | 4.061 | 4.00 | 16,250 |
| Apr 12 2024 | 5.4683 | -0.03 | -0.61% | 5.1186 | 5.4683 | 5.1064 | 203 |
| Apr 11 2024 | 5.5021 | 0.04 | 0.70% | 5.1265 | 5.5021 | 5.1265 | 0 |
| Apr 10 2024 | 5.4641 | -0.16 | -2.84% | 5.0341 | 5.4641 | 5.0341 | 0 |
| Apr 09 2024 | 5.6241 | 0.05 | 0.98% | 5.6241 | 5.6241 | 5.1547 | 939 |
| Apr 08 2024 | 5.5694 | 0.11 | 2.01% | 5.5694 | 5.5694 | 5.1228 | 501 |
| Apr 05 2024 | 5.4599 | -0.08 | -1.37% | 5.0425 | 5.4599 | 5.0425 | 0 |
| Apr 04 2024 | 5.536 | -0.09 | -1.60% | 5.536 | 5.536 | 5.1062 | 0 |
| Apr 03 2024 | 5.626 | -0.05 | -0.89% | 5.626 | 5.626 | 5.1499 | 711 |
| Apr 02 2024 | 5.6764 | -0.69 | -10.79% | 5.6764 | 5.6764 | 5.1838 | 206 |
| Mar 28 2024 | 6.3631 | 0.27 | 4.37% | 5.8957 | 6.3631 | 5.8734 | 12 |
| Mar 27 2024 | 6.0967 | -0.13 | -2.14% | 5.6363 | 6.0967 | 5.6266 | 517 |
| Mar 26 2024 | 6.2298 | 0.28 | 4.78% | 5.7466 | 6.2298 | 5.69 | 1,018 |
| Mar 25 2024 | 5.9458 | -0.04 | -0.70% | 5.9458 | 5.9458 | 5.4749 | 123 |
| Mar 22 2024 | 5.9876 | 0.51 | 9.26% | 5.9876 | 5.9876 | 5.4715 | 713 |
| Mar 21 2024 | 5.48 | -0.25 | -4.39% | 5.5628 | 5.5628 | 5.4766 | 191 |
| Mar 20 2024 | 5.7318 | 0.59 | 11.54% | 5.7318 | 5.7318 | 5.10 | 7,387 |
| Mar 19 2024 | 5.1387 | -1.07 | -17.21% | 5.1995 | 5.1995 | 5.1387 | 22 |
| Mar 18 2024 | 6.207 | -0.31 | -4.76% | 5.6988 | 6.207 | 5.50 | 268 |
| Mar 15 2024 | 6.5171 | -0.57 | -8.00% | 6.0025 | 6.5171 | 5.7897 | 399 |
| Mar 14 2024 | 7.084 | 0.16 | 2.28% | 6.4416 | 7.084 | 6.32 | 15 |
| Mar 13 2024 | 6.9264 | 0.10 | 1.47% | 6.4503 | 6.9264 | 6.3047 | 822 |
| Mar 12 2024 | 6.8262 | -0.01 | -0.10% | 6.8262 | 6.8262 | 6.1521 | 225 |
| Mar 11 2024 | 6.8328 | -0.03 | -0.42% | 6.1666 | 6.8328 | 6.1666 | 1 |
| Mar 08 2024 | 6.8616 | 0.43 | 6.71% | 6.8616 | 6.8616 | 6.2751 | 0 |
| Mar 07 2024 | 6.43 | 0.14 | 2.22% | 6.4622 | 6.4622 | 6.4137 | 2,486 |
| Mar 06 2024 | 6.2904 | -0.08 | -1.33% | 5.7916 | 6.2904 | 5.7916 | 345 |
| Mar 05 2024 | 6.3753 | 0.51 | 8.64% | 6.4625 | 6.4625 | 5.9083 | 1,137 |
