ストックスクリーナーアプリを入手
4.23
8.44%
-0.39
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.76 | $4.20 | $0.56 | 593,423.0 | -8.44% |
| 2025-10-09 | $5.00 | $4.52 | $0.48 | 514,797.0 | -7.60% |
| 2025-10-08 | $5.13 | $4.85 | $0.2794 | 418,665.0 | +3.31% |
| 2025-10-07 | $5.36 | $4.81 | $0.5456 | 600,523.0 | -2.62% |
| 2025-10-06 | $5.10 | $4.75 | $0.35 | 635,219.0 | -0.20% |
| 2025-10-03 | $5.04 | $4.61 | $0.43 | 625,507.0 | +6.64% |
| 2025-10-02 | $4.96 | $4.66 | $0.30 | 617,240.0 | +1.08% |
| 2025-10-01 | $4.71 | $4.18 | $0.53 | 831,754.0 | +4.52% |
| 2025-09-30 | $4.43 | $3.81 | $0.62 | 739,039.0 | +15.40% |
| 2025-09-29 | $3.98 | $3.78 | $0.20 | 299,548.0 | +0.52% |
| 2025-09-26 | $3.95 | $3.70 | $0.2477 | 445,429.0 | -2.56% |
| 2025-09-25 | $4.13 | $3.77 | $0.36 | 456,395.0 | -5.56% |
| 2025-09-24 | $4.34 | $4.03 | $0.31 | 414,635.0 | -5.05% |
| 2025-09-23 | $4.74 | $4.19 | $0.5499 | 706,979.0 | -1.13% |
| 2025-09-22 | $4.61 | $3.65 | $0.96 | 1,153,356.0 | +18.55% |
| 2025-09-19 | $3.77 | $3.56 | $0.21 | 514,924.0 | +1.92% |
| 2025-09-18 | $3.65 | $3.43 | $0.22 | 309,141.0 | +7.67% |
| 2025-09-17 | $3.62 | $3.39 | $0.225 | 286,343.0 | -2.02% |
| 2025-09-16 | $3.48 | $3.30 | $0.18 | 243,223.0 | +3.90% |
| 2025-09-15 | $3.40 | $3.29 | $0.11 | 210,704.0 | -1.19% |
| 2025-09-12 | $3.45 | $3.27 | $0.1796 | 313,730.0 | +2.74% |
| 2025-09-11 | $3.35 | $3.20 | $0.1449 | 195,777.0 | +2.18% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.36 | $4.18 | $1.18 | 5,430,551.0 | -4.30% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $7.90 | $6.61 | $1.29 | 3,550,198.0 | +1.74% |
| 2023-11 | $7.50 | $4.96 | $2.54 | 4,873,011.0 | +7.66% |
| 2023-10 | $7.25 | $5.95 | $1.30 | 2,946,653.0 | +2.24% |
| 2023-09 | $6.88 | $5.47 | $1.41 | 3,538,674.0 | -1.57% |
| 2023-08 | $8.95 | $6.09 | $2.86 | 4,072,034.0 | -26.30% |
| 2023-07 | $9.39 | $7.72 | $1.67 | 2,690,495.0 | -1.60% |
| 2023-06 | $9.35 | $7.38 | $1.97 | 4,204,942.0 | -4.47% |
| 2023-05 | $10.72 | $7.60 | $3.12 | 10,998,605.0 | +16.20% |
| 2023-04 | $8.20 | $5.03 | $3.17 | 15,837,000.0 | +24.02% |
| 2023-03 | $7.07 | $5.44 | $1.63 | 3,529,312.0 | -3.92% |
| 2023-02 | $9.00 | $6.01 | $2.99 | 3,645,854.0 | -9.18% |
| 2023-01 | $7.42 | $5.76 | $1.66 | 2,901,989.0 | +17.36% |
3.55%
大文字化:
|
ボリューム (24 時間):