ストックスクリーナーアプリを入手
3.08
7.37%
-0.245
アフターアワーズ：
3.08
Atomera Inc (ATOM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.31 | $3.06 | $0.25 | 502,054.0 | -7.37% |
| 2026-10-15 | $3.42 | $3.25 | $0.1712 | 934,326.0 | -4.73% |
| 2026-10-14 | $3.72 | $3.44 | $0.28 | 754,672.0 | -8.16% |
| 2026-10-13 | $3.85 | $3.68 | $0.175 | 388,769.0 | -2.81% |
| 2026-10-12 | $4.12 | $3.86 | $0.26 | 470,930.0 | -6.01% |
| 2026-10-09 | $4.25 | $4.00 | $0.247 | 409,921.0 | +0.73% |
| 2026-10-08 | $4.33 | $4.10 | $0.23 | 531,737.0 | -5.49% |
| 2026-10-07 | $4.47 | $4.29 | $0.1733 | 293,457.0 | -2.02% |
| 2026-10-06 | $4.73 | $4.46 | $0.27 | 330,270.0 | -3.46% |
| 2026-10-05 | $4.80 | $4.50 | $0.2966 | 480,928.0 | -1.91% |
| 2026-10-02 | $4.97 | $4.71 | $0.265 | 566,407.0 | +0.43% |
| 2026-10-01 | $4.83 | $4.38 | $0.4508 | 949,468.0 | +7.57% |
| 2026-09-30 | $4.40 | $4.27 | $0.1256 | 373,532.0 | +3.07% |
| 2026-09-29 | $4.30 | $4.14 | $0.1549 | 291,264.0 | +1.93% |
| 2026-09-28 | $4.34 | $4.13 | $0.21 | 338,782.0 | -4.60% |
| 2026-09-25 | $4.39 | $4.20 | $0.19 | 205,134.0 | +0.23% |
| 2026-09-24 | $4.36 | $4.19 | $0.17 | 416,038.0 | +0.70% |
| 2026-09-23 | $4.48 | $4.28 | $0.1999 | 382,792.0 | -3.79% |
| 2026-09-22 | $4.49 | $4.26 | $0.23 | 443,670.0 | +2.05% |
| 2026-09-21 | $4.48 | $4.15 | $0.3299 | 561,311.0 | +6.55% |
| 2026-09-18 | $4.14 | $3.92 | $0.22 | 548,208.0 | +3.52% |
| 2026-09-17 | $4.13 | $3.95 | $0.1796 | 345,041.0 | +2.84% |
Atomera Inc (ATOM) 株の年ごとの株価履歴
この詳細な分析では、Atomera Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はATOM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Atomera Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のAtomera Inc (ATOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $4.97 | $3.06 | $1.91 | 6,612,939.0 | -29.36% |
| 2026-09 | $4.49 | $3.76 | $0.73 | 8,731,563.0 | +4.81% |
| 2026-08 | $5.89 | $4.10 | $1.79 | 10,844,462.0 | -19.38% |
| 2026-07 | $8.83 | $4.46 | $4.37 | 14,978,320.0 | -40.76% |
| 2026-06 | $10.33 | $6.67 | $3.66 | 24,393,422.0 | -12.73% |
| 2026-05 | $12.37 | $7.00 | $5.37 | 54,625,774.0 | +22.00% |
| 2026-04 | $9.59 | $3.77 | $5.82 | 52,508,401.0 | +114.70% |
| 2026-03 | $5.59 | $3.46 | $2.13 | 23,915,514.0 | -24.40% |
| 2026-02 | $7.54 | $2.25 | $5.29 | 104,448,752.0 | +72.01% |
| 2026-01 | $3.51 | $2.25 | $1.26 | 12,696,118.0 | +32.58% |
2025年のAtomera Inc (ATOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.73 | $2.11 | $0.62 | 9,294,774.0 | -11.69% |
| 2025-11 | $3.21 | $1.89 | $1.32 | 8,853,794.0 | -21.52% |
| 2025-10 | $5.36 | $2.48 | $2.87 | 16,500,152.0 | -28.51% |
| 2025-09 | $4.74 | $3.06 | $1.68 | 8,327,928.0 | +34.76% |
| 2025-08 | $5.04 | $3.11 | $1.93 | 8,762,984.0 | -34.40% |
| 2025-07 | $5.55 | $4.47 | $1.08 | 8,550,225.0 | -0.79% |
| 2025-06 | $6.55 | $4.74 | $1.81 | 11,326,088.0 | -18.05% |
| 2025-05 | $7.73 | $4.30 | $3.43 | 11,575,492.0 | +40.09% |
| 2025-04 | $4.87 | $3.20 | $1.67 | 7,671,778.0 | +9.75% |
| 2025-03 | $6.33 | $3.91 | $2.42 | 9,514,733.0 | -31.86% |
| 2025-02 | $10.68 | $4.51 | $6.17 | 17,110,718.0 | -32.99% |
| 2025-01 | $17.55 | $7.88 | $9.67 | 21,594,427.0 | -24.48% |
2024年のAtomera Inc (ATOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.55 | $6.01 | $8.54 | 13,734,428.0 | +108.90% |
| 2024-11 | $7.11 | $4.17 | $2.94 | 10,299,402.0 | +48.56% |
| 2024-10 | $4.35 | $2.42 | $1.93 | 6,591,114.0 | +58.17% |
| 2024-09 | $2.78 | $2.31 | $0.47 | 2,680,226.0 | -2.23% |
| 2024-08 | $3.56 | $2.67 | $0.89 | 3,568,141.0 | -23.36% |
| 2024-07 | $4.32 | $3.02 | $1.30 | 4,377,067.0 | -7.87% |
| 2024-06 | $4.20 | $3.60 | $0.60 | 7,108,368.0 | -8.41% |
| 2024-05 | $4.79 | $3.98 | $0.81 | 5,490,734.0 | -10.34% |
| 2024-04 | $6.67 | $3.68 | $2.99 | 4,887,783.0 | -24.68% |
| 2024-03 | $7.11 | $5.71 | $1.40 | 3,427,240.0 | -2.22% |
| 2024-02 | $9.19 | $5.95 | $3.24 | 6,311,238.0 | -19.85% |
| 2024-01 | $8.51 | $6.02 | $2.49 | 4,709,565.0 | +12.13% |
1.38%
大文字化:
|
ボリューム (24 時間):