Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 5.46 | -0.24 | -4.21% | 5.71 | 5.72 | 5.35 | 222,210 |
| Apr 19 2024 | 5.70 | -0.05 | -0.87% | 5.68 | 5.76 | 5.55 | 198,569 |
| Apr 18 2024 | 5.75 | 0.11 | 1.95% | 5.60 | 5.9499 | 5.335 | 228,146 |
| Apr 17 2024 | 5.64 | -0.40 | -6.62% | 6.04 | 6.19 | 5.63 | 233,757 |
| Apr 16 2024 | 6.04 | 0.02 | 0.33% | 5.95 | 6.05 | 5.95 | 98,186 |
| Apr 15 2024 | 6.02 | -0.03 | -0.50% | 6.00 | 6.085 | 5.80 | 199,895 |
| Apr 12 2024 | 6.05 | -0.32 | -5.02% | 6.38 | 6.38 | 6.03 | 120,630 |
| Apr 11 2024 | 6.37 | 0.21 | 3.41% | 6.14 | 6.37 | 6.02 | 120,773 |
| Apr 10 2024 | 6.16 | -0.45 | -6.81% | 6.34 | 6.46 | 6.07 | 274,312 |
| Apr 09 2024 | 6.61 | 0.55 | 9.08% | 6.01 | 6.67 | 6.01 | 258,492 |
| Apr 08 2024 | 6.06 | 0.12 | 2.02% | 5.99 | 6.105 | 5.88 | 90,332 |
| Apr 05 2024 | 5.94 | -0.25 | -4.04% | 6.10 | 6.24 | 5.85 | 118,939 |
| Apr 04 2024 | 6.19 | -0.21 | -3.28% | 6.46 | 6.60 | 6.13 | 127,560 |
| Apr 03 2024 | 6.40 | 0.28 | 4.58% | 6.13 | 6.46 | 6.04 | 112,607 |
| Apr 02 2024 | 6.12 | -0.15 | -2.39% | 6.06 | 6.15 | 6.02 | 110,033 |
| Apr 01 2024 | 6.27 | 0.11 | 1.79% | 6.16 | 6.29 | 6.0601 | 71,872 |
| Mar 28 2024 | 6.16 | 0.13 | 2.16% | 6.18 | 6.25 | 6.01 | 106,130 |
| Mar 27 2024 | 6.03 | 0.20 | 3.43% | 5.94 | 6.13 | 5.80 | 154,127 |
| Mar 26 2024 | 5.83 | -0.17 | -2.83% | 6.00 | 6.07 | 5.71 | 232,613 |
| Mar 25 2024 | 6.00 | -0.06 | -0.99% | 6.07 | 6.16 | 5.95 | 122,593 |
| Mar 22 2024 | 6.06 | -0.42 | -6.48% | 6.28 | 6.47 | 5.9933 | 148,339 |
| Mar 21 2024 | 6.48 | 0.23 | 3.68% | 6.39 | 6.70 | 6.32 | 167,093 |
| Mar 20 2024 | 6.25 | 0.34 | 5.75% | 5.93 | 6.34 | 5.80 | 144,178 |
| Mar 19 2024 | 5.91 | 0.02 | 0.34% | 5.90 | 6.01 | 5.76 | 161,994 |
| Mar 18 2024 | 5.89 | -0.20 | -3.28% | 6.17 | 6.19 | 5.89 | 181,285 |
| Mar 15 2024 | 6.09 | -0.01 | -0.16% | 5.99 | 6.17 | 5.97 | 186,645 |
| Mar 14 2024 | 6.10 | -0.13 | -2.09% | 6.16 | 6.22 | 5.91 | 304,464 |
| Mar 13 2024 | 6.23 | -0.13 | -2.04% | 6.30 | 6.41 | 6.20 | 112,963 |
| Mar 12 2024 | 6.36 | -0.18 | -2.75% | 6.45 | 6.49 | 6.195 | 137,955 |
| Mar 11 2024 | 6.54 | -0.15 | -2.24% | 6.83 | 6.83 | 6.46 | 120,937 |
| Mar 08 2024 | 6.69 | -0.15 | -2.19% | 6.84 | 7.08 | 6.66 | 135,185 |
| Mar 07 2024 | 6.84 | 0.26 | 3.95% | 6.69 | 6.94 | 6.62 | 111,270 |
| Mar 06 2024 | 6.58 | 0.02 | 0.30% | 6.58 | 6.73 | 6.46 | 120,569 |
| Mar 05 2024 | 6.56 | -0.21 | -3.10% | 6.62 | 6.80 | 6.43 | 137,987 |
| Mar 04 2024 | 6.77 | -0.06 | -0.88% | 6.83 | 7.113 | 6.74 | 293,081 |
| Mar 01 2024 | 6.83 | 0.53 | 8.41% | 6.20 | 6.95 | 6.16 | 349,628 |
| Feb 29 2024 | 6.30 | 0.23 | 3.79% | 6.26 | 6.45 | 6.13 | 229,550 |
| Feb 28 2024 | 6.07 | -0.20 | -3.19% | 6.16 | 6.3099 | 6.05 | 247,312 |
| Feb 27 2024 | 6.27 | -0.11 | -1.72% | 6.49 | 6.50 | 6.22 | 209,755 |
| Feb 26 2024 | 6.38 | 0.26 | 4.25% | 6.12 | 6.43 | 5.95 | 317,399 |
| Feb 23 2024 | 6.12 | -0.19 | -3.01% | 6.31 | 6.45 | 6.02 | 305,947 |
| Feb 22 2024 | 6.31 | -0.15 | -2.32% | 6.67 | 6.67 | 6.22 | 429,039 |
| Feb 21 2024 | 6.46 | -0.23 | -3.37% | 6.62 | 6.71 | 6.39 | 208,798 |
| Feb 20 2024 | 6.685 | -0.40 | -5.58% | 6.98 | 7.00 | 6.57 | 288,788 |
| Feb 16 2024 | 7.08 | -0.01 | -0.14% | 7.04 | 7.19 | 6.61 | 318,473 |
| Feb 15 2024 | 7.09 | -0.06 | -0.84% | 7.21 | 7.42 | 6.88 | 291,296 |
| Feb 14 2024 | 7.15 | -1.11 | -13.44% | 8.51 | 8.74 | 6.8501 | 859,672 |
| Feb 13 2024 | 8.26 | -0.86 | -9.38% | 8.70 | 9.13 | 8.2101 | 317,220 |
| Feb 12 2024 | 9.115 | 0.72 | 8.51% | 8.55 | 9.19 | 8.4148 | 465,097 |
| Feb 09 2024 | 8.40 | 0.77 | 10.02% | 7.75 | 8.41 | 7.75 | 364,348 |
| Feb 08 2024 | 7.635 | 0.35 | 4.80% | 7.19 | 7.72 | 7.19 | 293,705 |
| Feb 07 2024 | 7.285 | -0.38 | -4.90% | 7.72 | 7.72 | 7.19 | 319,771 |
| Feb 06 2024 | 7.66 | 0.06 | 0.79% | 7.60 | 7.6844 | 7.50 | 143,670 |
| Feb 05 2024 | 7.60 | -0.41 | -5.12% | 7.93 | 8.00 | 7.53 | 159,807 |
| Feb 02 2024 | 8.01 | -0.02 | -0.25% | 7.97 | 8.215 | 7.77 | 233,771 |
| Feb 01 2024 | 8.03 | 0.17 | 2.16% | 7.94 | 8.1825 | 7.66 | 265,864 |
| Jan 31 2024 | 7.86 | -0.18 | -2.24% | 7.91 | 8.44 | 7.84 | 210,400 |
| Jan 30 2024 | 8.04 | -0.38 | -4.51% | 8.44 | 8.5064 | 7.80 | 326,121 |
| Jan 29 2024 | 8.42 | 0.58 | 7.40% | 7.85 | 8.43 | 7.7947 | 400,186 |
| Jan 26 2024 | 7.84 | -0.08 | -1.01% | 7.98 | 8.02 | 7.683 | 252,754 |
| Jan 25 2024 | 7.92 | 0.52 | 7.03% | 7.49 | 8.00 | 7.12 | 865,777 |
| Jan 24 2024 | 7.40 | -0.41 | -5.25% | 7.87 | 7.93 | 7.35 | 206,173 |
