The closing price for Atomera (ATOM) in April 2021 was $16.64, on April 30, 2021. It was down 34.1% for the month. The latest price is $6.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $16.70 | $17.07 | $15.56 | $16.64 | 1,213,235 |
April 29 2021 | $18.41 | $19.35 | $16.50 | $16.68 | 2,679,043 |
April 28 2021 | $21.51 | $22.39 | $20.90 | $22.18 | 327,051 |
April 27 2021 | $22.06 | $22.11 | $21.05 | $21.49 | 310,353 |
April 26 2021 | $22.50 | $22.50 | $21.64 | $21.98 | 325,419 |
April 23 2021 | $20.38 | $21.88 | $20.30 | $21.78 | 323,761 |
April 22 2021 | $20.55 | $21.07 | $19.65 | $20.07 | 403,237 |
April 21 2021 | $18.60 | $20.73 | $18.25 | $20.38 | 508,884 |
April 20 2021 | $19.15 | $19.38 | $17.91 | $18.70 | 507,523 |
April 19 2021 | $20.05 | $20.48 | $18.75 | $19.14 | 575,120 |
April 16 2021 | $21.60 | $21.62 | $19.60 | $20.42 | 795,730 |
April 15 2021 | $23.39 | $23.71 | $21.25 | $21.55 | 469,915 |
April 14 2021 | $23.10 | $24.15 | $22.84 | $22.97 | 289,971 |
April 13 2021 | $23.96 | $24.02 | $22.51 | $23.06 | 378,218 |
April 12 2021 | $24.19 | $24.23 | $23.01 | $23.75 | 358,596 |
April 09 2021 | $24.42 | $24.58 | $23.06 | $23.72 | 332,771 |
April 08 2021 | $24.50 | $25.29 | $24.18 | $24.77 | 226,935 |
April 07 2021 | $25.25 | $25.48 | $24.02 | $24.22 | 296,083 |
April 06 2021 | $26.20 | $26.22 | $24.56 | $25.39 | 380,199 |
April 05 2021 | $26.59 | $26.67 | $25.52 | $26.06 | 429,877 |
April 01 2021 | $25.25 | $26.37 | $24.94 | $25.70 | 374,588 |
Daily pricing data for Atomera dates back to 8/5/2016, and may be incomplete.
