Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 53.00 | 0.50 | 0.95% | 52.50 | 53.50 | 52.50 | 88,564 |
| May 30 2024 | 52.50 | -1.50 | -2.78% | 52.50 | 52.50 | 52.50 | 3,799 |
| May 29 2024 | 54.00 | 1.50 | 2.86% | 52.50 | 54.00 | 52.50 | 11,865 |
| May 28 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 10,453 |
| May 24 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.00 | 16,545 |
| May 23 2024 | 52.50 | -1.00 | -1.87% | 53.50 | 53.50 | 52.50 | 63,237 |
| May 22 2024 | 53.50 | -5.50 | -9.32% | 58.00 | 58.00 | 53.50 | 152,977 |
| May 21 2024 | 59.00 | 2.00 | 3.51% | 57.00 | 59.00 | 57.00 | 25,910 |
| May 20 2024 | 57.00 | 3.00 | 5.56% | 54.00 | 57.00 | 54.00 | 85,577 |
| May 17 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 84,538 |
| May 16 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 11,008 |
| May 15 2024 | 54.00 | -2.00 | -3.57% | 56.00 | 56.00 | 54.00 | 61,823 |
| May 14 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 9,715 |
| May 13 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 55.00 | 51,442 |
| May 10 2024 | 56.00 | -0.50 | -0.88% | 56.50 | 56.50 | 56.00 | 5,233 |
| May 09 2024 | 56.50 | -2.50 | -4.24% | 56.50 | 56.50 | 56.50 | 20,248 |
| May 08 2024 | 59.00 | 1.00 | 1.72% | 58.00 | 59.00 | 56.50 | 21,037 |
| May 07 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 49,913 |
| May 03 2024 | 58.00 | 0.50 | 0.87% | 57.50 | 58.00 | 57.50 | 38,936 |
| May 02 2024 | 57.50 | -1.00 | -1.71% | 58.50 | 58.50 | 57.50 | 11,960 |
| May 01 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 37,434 |
| Apr 30 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 3,449 |
| Apr 29 2024 | 58.50 | -0.50 | -0.85% | 58.50 | 58.50 | 58.50 | 35,835 |
| Apr 26 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 3,059 |
| Apr 25 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 18,507 |
| Apr 24 2024 | 59.00 | -2.00 | -3.28% | 61.00 | 61.00 | 59.00 | 63,514 |
| Apr 23 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 14,883 |
| Apr 22 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 40,174 |
| Apr 19 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 24,455 |
| Apr 18 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 27,633 |
| Apr 17 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 18,330 |
| Apr 16 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 29,206 |
| Apr 15 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 56,148 |
| Apr 12 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 76,654 |
| Apr 11 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 4,972 |
| Apr 10 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 5,524 |
| Apr 09 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 57,543 |
| Apr 08 2024 | 61.00 | -0.50 | -0.81% | 61.50 | 61.50 | 61.00 | 122,591 |
| Apr 05 2024 | 61.50 | 0.50 | 0.82% | 61.00 | 61.50 | 61.00 | 25,797 |
| Apr 04 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 118,804 |
| Apr 03 2024 | 61.00 | 1.50 | 2.52% | 59.50 | 62.50 | 59.50 | 85,900 |
| Apr 02 2024 | 59.50 | 0.50 | 0.85% | 59.50 | 59.50 | 59.50 | 80,109 |
| Mar 28 2024 | 59.00 | -4.50 | -7.09% | 63.50 | 63.50 | 59.00 | 142,192 |
| Mar 27 2024 | 63.50 | 2.00 | 3.25% | 61.50 | 63.50 | 61.50 | 108,989 |
| Mar 26 2024 | 61.50 | 4.50 | 7.89% | 57.00 | 61.50 | 57.00 | 127,867 |
| Mar 25 2024 | 57.00 | -0.50 | -0.87% | 57.50 | 57.50 | 57.00 | 58,617 |
| Mar 22 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 45,848 |
| Mar 21 2024 | 57.50 | 0.75 | 1.32% | 56.75 | 57.50 | 56.75 | 105,718 |
| Mar 20 2024 | 56.75 | 0.75 | 1.34% | 56.00 | 57.75 | 55.25 | 98,094 |
| Mar 19 2024 | 56.00 | 1.75 | 3.23% | 54.50 | 56.50 | 54.25 | 221,221 |
| Mar 18 2024 | 54.25 | 2.25 | 4.33% | 52.00 | 54.25 | 52.00 | 187,442 |
| Mar 15 2024 | 52.00 | 0.50 | 0.97% | 51.50 | 52.00 | 51.50 | 96,752 |
| Mar 14 2024 | 51.50 | -1.00 | -1.90% | 52.50 | 52.50 | 51.00 | 57,395 |
| Mar 13 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 44,362 |
| Mar 12 2024 | 52.50 | 4.00 | 8.25% | 48.50 | 53.50 | 48.50 | 771,875 |
| Mar 11 2024 | 48.50 | 0.50 | 1.04% | 48.00 | 48.50 | 48.00 | 65,288 |
| Mar 08 2024 | 48.00 | 4.00 | 9.09% | 44.00 | 48.00 | 44.00 | 136,082 |
| Mar 07 2024 | 44.00 | -0.50 | -1.12% | 43.50 | 44.00 | 42.50 | 405,128 |
| Mar 06 2024 | 44.50 | 0.00 | 0.00% | 45.00 | 45.00 | 44.50 | 49,814 |
| Mar 05 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.00 | 68,591 |
