The closing price for Atomera (ATOM) in December 2021 was $20.12, on December 31, 2021. It was down 17% for the month. The latest price is $4.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $20.42 | $20.95 | $20.05 | $20.12 | 172,923 |
December 30 2021 | $19.58 | $21.49 | $19.56 | $20.55 | 174,186 |
December 29 2021 | $20.06 | $20.28 | $19.37 | $19.74 | 201,374 |
December 28 2021 | $21.49 | $21.49 | $20.12 | $20.14 | 151,897 |
December 27 2021 | $21.48 | $22.00 | $21.07 | $21.40 | 177,116 |
December 23 2021 | $21.08 | $21.66 | $20.87 | $21.27 | 121,410 |
December 22 2021 | $20.53 | $21.34 | $20.15 | $21.07 | 191,112 |
December 21 2021 | $19.88 | $20.61 | $19.63 | $20.40 | 176,207 |
December 20 2021 | $19.37 | $19.83 | $18.88 | $19.56 | 196,337 |
December 17 2021 | $19.34 | $20.41 | $18.90 | $20.12 | 284,638 |
December 16 2021 | $21.13 | $21.13 | $19.35 | $19.63 | 341,633 |
December 15 2021 | $19.80 | $20.89 | $18.73 | $20.82 | 360,439 |
December 14 2021 | $19.28 | $20.00 | $19.18 | $19.61 | 535,896 |
December 13 2021 | $20.40 | $21.50 | $19.81 | $20.32 | 250,527 |
December 10 2021 | $21.60 | $21.60 | $20.62 | $21.10 | 384,029 |
December 09 2021 | $21.71 | $22.07 | $21.08 | $21.39 | 209,524 |
December 08 2021 | $21.36 | $22.17 | $20.84 | $21.96 | 171,378 |
December 07 2021 | $20.96 | $22.34 | $20.93 | $21.48 | 259,290 |
December 06 2021 | $20.41 | $20.49 | $18.60 | $20.20 | 323,172 |
December 03 2021 | $22.12 | $22.32 | $19.96 | $20.35 | 463,045 |
December 02 2021 | $23.03 | $23.47 | $20.76 | $21.63 | 508,841 |
December 01 2021 | $24.24 | $25.59 | $23.06 | $23.08 | 335,729 |
Daily pricing data for Atomera dates back to 8/5/2016, and may be incomplete.
