Atomera

ATOM
🏛️ usa →
4.84
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.09 11.35 10.61 11.35 17.5K
09:32 11.20 11.39 11.20 11.22 11.5K
09:33 11.23 11.40 11.10 11.10 5.3K
09:34 11.10 11.35 11.10 11.35 0.9K
09:35 11.30 11.49 11.30 11.49 1.6K
09:36 11.49 11.58 11.49 11.58 1.4K
09:37 11.52 11.78 11.52 11.78 3.4K
09:38 11.78 11.79 11.71 11.76 9.3K
09:39 11.71 11.79 11.61 11.61 5.8K
09:40 11.61 11.68 11.55 11.68 2.3K
09:41 11.77 11.81 11.69 11.69 5.6K
09:42 11.72 11.72 11.72 11.72 1.5K
09:43 11.72 11.72 11.67 11.67 0.3K
09:44 11.62 11.62 11.58 11.58 3.1K
09:45 11.50 11.50 11.45 11.50 12.0K
09:46 11.50 11.50 11.50 11.50 0.2K
09:47 11.50 11.50 11.50 11.50 0.1K
09:48 11.50 11.52 11.39 11.39 2.5K
09:49 11.39 11.51 11.39 11.41 0.6K
09:50 11.41 11.41 11.41 11.41 0.2K
09:51 11.41 11.52 11.41 11.52 4.9K
09:52 11.41 11.43 11.41 11.41 0.7K
09:53 11.41 11.41 11.41 11.41 0.3K
09:54 11.46 11.46 11.39 11.39 2.3K
09:55 11.39 11.39 11.39 11.39 0.0K
09:56 11.37 11.37 11.32 11.32 1.6K
09:57 11.32 11.32 11.32 11.32 0.1K
09:58 11.32 11.32 11.32 11.32 0.5K
09:59 11.16 11.16 11.07 11.07 1.5K
10:00 11.07 11.10 11.07 11.10 0.5K
10:01 11.10 11.10 11.10 11.10 0.4K
10:02 11.10 11.10 11.06 11.07 0.7K
10:03 11.11 11.11 11.11 11.11 1.5K
10:04 11.11 11.18 11.11 11.18 0.9K
10:05 11.18 11.18 11.18 11.18 0.0K
10:06 11.18 11.18 11.15 11.15 0.2K
10:07 11.20 11.20 11.12 11.12 1.9K
10:08 11.12 11.12 10.87 10.87 4.4K
10:09 10.92 10.92 10.92 10.92 0.4K
10:10 10.92 10.92 10.92 10.92 0.5K
10:11 10.92 10.92 10.92 10.92 0.3K
10:12 10.99 10.99 10.99 10.99 0.3K
10:13 11.00 11.04 11.00 11.04 2.1K
10:14 11.04 11.04 10.97 10.97 0.3K
10:15 10.97 10.97 10.82 10.82 1.6K
10:16 10.82 10.82 10.82 10.82 0.2K
10:17 10.82 10.96 10.82 10.96 1.5K
10:18 10.96 10.96 10.96 10.96 0.3K
10:19 10.96 10.96 10.95 10.95 0.2K
10:20 10.92 10.92 10.92 10.92 0.5K
10:21 10.92 10.92 10.92 10.92 0.0K
10:22 10.92 10.92 10.91 10.91 0.3K
10:23 10.86 10.93 10.86 10.93 1.9K
10:24 10.93 11.00 10.93 11.00 0.2K
10:25 11.00 11.00 10.93 10.93 0.2K
10:26 10.93 10.95 10.93 10.95 0.4K
10:27 10.95 11.05 10.95 11.05 1.7K
10:28 11.05 11.05 10.99 10.99 5.3K
10:29 10.99 10.99 10.99 10.99 0.2K
10:30 10.99 10.99 10.99 10.99 0.5K
10:31 10.99 10.99 10.99 10.99 0.1K
10:32 10.99 10.99 10.79 10.79 3.7K
10:33 10.79 10.79 10.79 10.79 0.1K
10:34 10.77 10.80 10.77 10.79 1.3K
10:35 10.79 10.79 10.79 10.79 0.1K
10:36 10.74 10.74 10.74 10.74 0.4K
10:37 10.74 10.74 10.74 10.74 0.0K
10:38 10.74 10.74 10.65 10.67 1.0K
10:39 10.71 10.78 10.71 10.78 3.7K
10:40 10.78 10.78 10.77 10.77 0.3K
10:41 10.77 10.77 10.77 10.77 0.0K
10:42 10.77 10.77 10.77 10.77 0.1K
10:43 10.77 10.77 10.77 10.77 0.2K
10:44 10.77 10.87 10.77 10.87 1.3K
10:45 10.87 10.87 10.85 10.85 1.6K
10:46 10.85 10.85 10.80 10.80 0.4K
10:47 10.80 10.81 10.77 10.77 1.9K
10:48 10.77 10.77 10.77 10.77 0.2K
10:49 10.77 10.78 10.75 10.75 1.3K
10:50 10.74 10.74 10.74 10.74 0.3K
10:51 10.80 10.80 10.78 10.78 0.7K
10:52 10.78 10.80 10.78 10.80 0.1K
10:53 10.80 10.80 10.80 10.80 0.0K
10:54 10.78 10.82 10.78 10.82 1.0K
10:55 10.82 10.82 10.74 10.74 1.8K
10:56 10.75 10.75 10.75 10.75 0.1K
10:57 10.73 10.73 10.70 10.70 2.0K
10:58 10.70 10.70 10.70 10.70 0.0K
10:59 10.70 10.71 10.65 10.71 2.4K
11:00 10.71 10.71 10.69 10.69 0.5K
11:01 10.69 10.69 10.69 10.69 0.2K
11:02 10.69 10.69 10.54 10.59 25.1K
11:03 10.59 10.59 10.59 10.59 0.0K
11:04 10.50 10.55 10.49 10.49 9.0K
11:05 10.49 10.52 10.44 10.52 6.7K
11:06 10.47 10.50 10.36 10.36 5.5K
11:07 10.36 10.36 10.36 10.36 1.0K
11:08 10.36 10.41 10.35 10.41 2.3K
11:09 10.41 10.43 10.41 10.43 0.8K
11:10 10.46 10.46 10.46 10.46 0.9K
11:11 10.46 10.46 10.42 10.42 2.7K
11:12 10.42 10.42 10.42 10.42 0.0K
11:13 10.39 10.39 10.39 10.39 0.2K
11:14 10.46 10.46 10.35 10.35 1.2K
11:15 10.26 10.26 10.26 10.26 1.7K
11:16 10.26 10.26 10.24 10.24 0.5K
11:17 10.24 10.24 10.24 10.24 0.3K
11:18 10.24 10.24 10.24 10.24 0.1K
11:19 10.24 10.32 10.24 10.32 19.0K
11:20 10.32 10.32 10.30 10.30 0.6K
11:21 10.32 10.32 10.32 10.32 1.0K
11:22 10.32 10.32 10.32 10.32 0.1K
11:23 10.31 10.33 10.29 10.33 1.2K
11:24 10.33 10.33 10.33 10.33 0.1K
11:25 10.33 10.33 10.33 10.33 0.2K
11:26 10.33 10.33 10.33 10.33 0.3K
11:27 10.33 10.36 10.33 10.36 0.3K
11:28 10.36 10.36 10.36 10.36 0.2K
11:29 10.36 10.36 10.36 10.36 0.0K
11:30 10.30 10.30 10.30 10.30 2.0K
11:31 10.26 10.26 10.26 10.26 0.3K
11:32 10.26 10.27 10.25 10.27 0.5K
11:33 10.27 10.27 10.27 10.27 0.2K
11:34 10.24 10.24 10.24 10.24 0.1K
11:35 10.24 10.32 10.24 10.32 3.3K
11:36 10.32 10.32 10.32 10.32 1.2K
11:37 10.32 10.32 10.29 10.29 0.7K
11:38 10.29 10.32 10.29 10.32 0.1K
11:39 10.32 10.32 10.27 10.27 0.4K
11:40 10.21 10.21 10.21 10.21 0.5K
11:41 10.21 10.21 10.21 10.21 0.0K
11:42 10.21 10.21 10.21 10.21 0.0K
11:43 10.21 10.21 10.18 10.18 1.8K
11:44 10.18 10.18 10.18 10.18 0.0K
11:45 10.18 10.18 10.18 10.18 0.0K
11:46 10.18 10.18 10.16 10.16 0.9K
11:47 10.16 10.16 10.16 10.16 0.0K
11:48 10.20 10.20 10.20 10.20 0.2K
11:49 10.15 10.20 10.15 10.20 1.6K
11:50 10.20 10.20 10.15 10.17 4.0K
11:51 10.17 10.20 10.17 10.20 1.2K
11:52 10.20 10.20 10.20 10.20 0.1K
11:53 10.19 10.19 10.15 10.15 12.3K
11:54 10.14 10.14 10.09 10.09 10.9K
11:55 10.09 10.09 9.89 9.89 20.0K
11:56 10.00 10.09 10.00 10.09 8.0K
11:57 10.06 10.06 10.04 10.04 0.4K
11:58 10.04 10.04 10.04 10.04 0.5K
11:59 10.04 10.05 10.04 10.05 0.4K
12:00 10.05 10.10 10.05 10.09 2.2K
12:01 10.09 10.09 9.97 9.97 2.9K
12:02 9.97 10.01 9.97 10.01 0.4K
12:03 10.01 10.01 10.01 10.01 1.1K
12:04 9.93 9.93 9.93 9.93 1.3K
12:05 9.93 9.93 9.92 9.92 0.3K
12:06 9.92 9.92 9.92 9.92 0.2K
12:07 9.90 10.05 9.90 10.04 16.9K
12:08 10.04 10.04 10.00 10.00 2.6K
12:09 10.00 10.05 10.00 10.05 0.5K
12:10 10.05 10.05 10.05 10.05 2.2K
12:11 10.03 10.03 10.03 10.03 0.4K
12:12 10.03 10.03 10.03 10.03 1.2K
12:13 10.03 10.09 10.03 10.09 0.2K
12:14 10.05 10.05 10.05 10.05 1.6K
12:15 10.05 10.05 10.05 10.05 0.2K
12:16 10.05 10.05 10.01 10.01 1.3K
12:17 10.01 10.01 10.01 10.01 0.3K
12:18 10.01 10.01 10.01 10.01 0.4K
12:19 10.01 10.01 10.01 10.01 0.6K
12:20 10.01 10.01 10.00 10.00 2.3K
12:21 9.94 9.94 9.94 9.94 2.6K
12:22 9.94 9.94 9.94 9.94 0.1K
12:23 9.90 9.92 9.84 9.84 2.9K
12:24 9.84 9.84 9.81 9.81 1.3K
12:25 9.81 9.88 9.81 9.88 0.9K
12:26 9.88 9.88 9.88 9.88 0.3K
12:27 9.88 9.88 9.71 9.71 12.2K
12:28 9.75 9.75 9.71 9.72 16.9K
12:29 9.70 9.70 9.70 9.70 0.4K
12:30 9.72 9.78 9.72 9.78 2.5K
12:31 9.78 9.78 9.57 9.57 16.4K
12:32 9.72 9.72 9.72 9.72 0.6K
12:33 9.73 9.73 9.73 9.73 0.3K
12:34 9.73 9.74 9.73 9.74 0.6K
12:35 9.74 9.74 9.73 9.73 2.4K
12:36 9.72 9.72 9.69 9.69 2.0K
12:37 9.62 9.69 9.62 9.69 1.5K
12:38 9.71 9.71 9.64 9.64 3.8K
12:39 9.67 9.67 9.65 9.65 1.8K
12:40 9.67 9.67 9.63 9.63 0.6K
12:41 9.63 9.63 9.63 9.63 0.0K
12:42 9.63 9.67 9.59 9.67 12.3K
12:43 9.67 9.67 9.62 9.62 5.2K
12:44 9.62 9.69 9.62 9.69 0.4K
12:45 9.67 9.67 9.64 9.64 1.3K
12:46 9.67 9.70 9.66 9.70 1.7K
12:47 9.70 9.73 9.70 9.73 2.5K
12:48 9.74 9.75 9.74 9.75 1.0K
12:49 9.75 9.78 9.75 9.78 1.7K
12:50 9.78 9.82 9.78 9.82 0.3K
12:51 9.82 9.85 9.82 9.85 0.4K
12:52 9.85 9.85 9.81 9.81 3.6K
12:53 9.74 9.74 9.74 9.74 1.3K
12:54 9.74 9.81 9.74 9.81 2.9K
12:55 9.81 9.82 9.81 9.82 2.4K
12:56 9.82 9.82 9.82 9.82 0.0K
12:57 9.82 9.82 9.82 9.82 0.2K
12:58 9.79 9.79 9.78 9.79 1.0K
12:59 9.79 9.79 9.79 9.79 0.2K
13:00 9.79 9.79 9.76 9.79 0.4K
13:01 9.80 9.80 9.80 9.80 0.2K
13:02 9.82 9.85 9.79 9.79 12.9K
13:03 9.79 9.84 9.79 9.84 0.5K
13:04 9.84 9.85 9.83 9.85 0.5K
13:05 9.85 9.85 9.82 9.82 1.4K
13:06 9.85 9.85 9.83 9.84 2.1K
13:07 9.84 9.84 9.82 9.82 1.3K
13:08 9.79 9.80 9.79 9.80 1.0K
13:09 9.80 9.80 9.78 9.78 0.5K
13:10 9.77 9.77 9.76 9.76 1.1K
13:11 9.76 9.76 9.70 9.70 0.7K
13:12 9.71 9.75 9.71 9.75 1.2K
13:13 9.75 9.75 9.75 9.75 0.1K
13:14 9.75 9.75 9.75 9.75 0.3K
13:15 9.75 9.75 9.75 9.75 0.2K
13:16 9.75 9.75 9.69 9.74 0.7K
13:17 9.74 9.78 9.74 9.78 0.5K
13:18 9.78 9.78 9.78 9.78 0.3K
13:19 9.78 9.78 9.78 9.78 0.3K
13:20 9.75 9.75 9.75 9.75 1.0K
13:21 9.75 9.75 9.75 9.75 0.1K
13:22 9.75 9.75 9.74 9.74 1.0K
13:23 9.74 9.74 9.74 9.74 1.1K
13:24 9.74 9.74 9.69 9.69 3.2K
13:25 9.72 9.72 9.65 9.65 1.6K
13:26 9.65 9.67 9.65 9.67 0.5K
13:27 9.67 9.67 9.66 9.67 0.4K
13:28 9.67 9.68 9.67 9.68 2.1K
13:29 9.68 9.71 9.68 9.71 0.2K
13:30 9.71 9.71 9.71 9.71 0.2K
13:31 9.71 9.71 9.65 9.65 12.5K
13:32 9.67 9.68 9.67 9.68 0.4K
13:33 9.68 9.68 9.68 9.68 1.0K
13:34 9.63 9.63 9.63 9.63 0.6K
13:35 9.63 9.67 9.63 9.67 0.3K
13:36 9.64 9.67 9.64 9.67 0.7K
13:37 9.67 9.67 9.67 9.67 0.1K
13:38 9.63 9.63 9.63 9.63 0.3K
13:39 9.63 9.65 9.63 9.65 3.9K
13:40 9.67 9.67 9.67 9.67 0.9K
13:41 9.67 9.71 9.67 9.71 7.4K
13:42 9.71 9.71 9.65 9.65 2.1K
13:43 9.59 9.61 9.59 9.61 4.9K
13:44 9.61 9.61 9.61 9.61 0.1K
13:45 9.61 9.61 9.61 9.61 0.1K
13:46 9.62 9.62 9.62 9.62 0.3K
13:47 9.62 9.63 9.62 9.63 0.4K
13:48 9.63 9.63 9.61 9.61 8.6K
13:49 9.61 9.62 9.61 9.62 0.5K
13:50 9.62 9.62 9.62 9.62 1.0K
13:51 9.62 9.62 9.62 9.62 0.0K
13:52 9.62 9.62 9.62 9.62 0.1K
13:53 9.62 9.62 9.62 9.62 0.3K
13:54 9.62 9.62 9.60 9.60 0.3K
13:55 9.64 9.64 9.63 9.63 0.5K
13:56 9.63 9.65 9.63 9.64 2.3K
13:57 9.64 9.64 9.58 9.58 1.1K
13:58 9.56 9.59 9.56 9.59 2.4K
13:59 9.56 9.56 9.56 9.56 0.9K
14:00 9.56 9.56 9.46 9.46 13.1K
14:01 9.46 9.47 9.46 9.47 2.0K
14:02 9.47 9.51 9.47 9.50 4.6K
14:03 9.50 9.50 9.48 9.48 0.4K
14:04 9.48 9.48 9.48 9.48 1.4K
14:05 9.49 9.49 9.49 9.49 1.8K
14:06 9.49 9.49 9.49 9.49 1.1K
14:07 9.49 9.51 9.49 9.51 2.6K
14:08 9.51 9.51 9.50 9.50 1.4K
14:09 9.50 9.50 9.50 9.50 0.1K
14:10 9.47 9.50 9.47 9.50 11.1K
14:11 9.50 9.50 9.50 9.50 0.1K
14:12 9.50 9.50 9.50 9.50 0.9K
14:13 9.50 9.50 9.46 9.46 4.7K
14:14 9.46 9.46 9.42 9.44 4.1K
14:15 9.44 9.45 9.44 9.45 1.3K
14:16 9.45 9.46 9.45 9.46 0.5K
14:17 9.46 9.46 9.46 9.46 0.5K
14:18 9.45 9.49 9.45 9.49 5.1K
14:19 9.49 9.49 9.49 9.49 0.1K
14:20 9.51 9.53 9.51 9.53 0.7K
14:21 9.52 9.55 9.52 9.55 0.7K
14:22 9.55 9.58 9.55 9.58 1.9K
14:23 9.59 9.74 9.59 9.74 3.5K
14:24 9.74 9.85 9.74 9.85 5.4K
14:25 9.85 9.85 9.82 9.83 0.5K
14:26 9.83 9.83 9.78 9.78 0.9K
14:27 9.78 9.78 9.77 9.78 1.6K
14:28 9.78 9.78 9.78 9.78 1.0K
14:29 9.78 9.78 9.78 9.78 0.4K
14:30 9.78 9.78 9.74 9.74 0.5K
14:31 9.74 9.74 9.74 9.74 0.0K
14:32 9.74 9.74 9.52 9.52 20.8K
14:33 9.52 9.64 9.52 9.64 0.6K
14:34 9.64 9.64 9.64 9.64 0.5K
14:35 9.59 9.59 9.52 9.52 3.3K
14:36 9.54 9.58 9.54 9.58 7.4K
14:37 9.58 9.58 9.55 9.58 4.2K
14:38 9.58 9.58 9.58 9.58 0.6K
14:39 9.53 9.53 9.53 9.53 0.4K
14:40 9.53 9.63 9.53 9.54 1.2K
14:41 9.54 9.54 9.54 9.54 0.2K
14:42 9.54 9.54 9.54 9.54 0.1K
14:43 9.54 9.63 9.54 9.63 0.6K
14:44 9.63 9.63 9.55 9.55 1.4K
14:45 9.55 9.62 9.55 9.59 1.9K
14:46 9.59 9.59 9.59 9.59 0.4K
14:47 9.59 9.59 9.59 9.59 1.2K
14:48 9.55 9.56 9.53 9.53 1.8K
14:49 9.56 9.58 9.55 9.58 3.3K
14:50 9.55 9.58 9.45 9.58 5.2K
14:51 9.52 9.52 9.46 9.52 1.3K
14:52 9.52 9.57 9.52 9.55 1.1K
14:53 9.55 9.59 9.55 9.59 2.0K
14:54 9.59 9.59 9.56 9.56 1.1K
14:55 9.51 9.51 9.48 9.48 0.8K
14:56 9.48 9.48 9.48 9.48 0.2K
14:57 9.48 9.48 9.38 9.38 6.7K
14:58 9.38 9.38 9.38 9.38 0.8K
14:59 9.38 9.39 9.38 9.39 0.3K
15:00 9.39 9.39 9.39 9.39 1.2K
15:01 9.39 9.40 9.33 9.33 2.6K
15:02 9.33 9.33 9.32 9.32 2.6K
15:03 9.31 9.33 9.30 9.30 1.6K
15:04 9.30 9.30 9.29 9.29 3.1K
15:05 9.29 9.29 9.27 9.27 4.7K
15:06 9.27 9.28 9.26 9.27 3.0K
15:07 9.27 9.32 9.27 9.32 2.8K
15:08 9.32 9.32 9.31 9.32 4.9K
15:09 9.33 9.33 9.33 9.33 0.6K
15:10 9.33 9.35 9.33 9.35 0.4K
15:11 9.35 9.35 9.27 9.27 2.7K
15:12 9.24 9.24 9.12 9.12 46.9K
15:13 9.15 9.18 9.15 9.17 2.4K
15:14 9.17 9.17 9.17 9.17 0.0K
15:15 9.17 9.21 9.17 9.20 3.8K
15:16 9.26 9.27 9.26 9.27 4.5K
15:17 9.27 9.30 9.24 9.27 4.9K
15:18 9.27 9.27 9.25 9.25 2.9K
15:19 9.27 9.27 9.24 9.24 1.3K
15:20 9.27 9.28 9.23 9.23 4.9K
15:21 9.23 9.25 9.23 9.25 0.3K
15:22 9.25 9.25 9.23 9.23 0.4K
15:23 9.23 9.25 9.23 9.25 1.4K
15:24 9.25 9.26 9.24 9.26 2.7K
15:25 9.27 9.27 9.27 9.27 0.9K
15:26 9.27 9.27 9.23 9.23 1.8K
15:27 9.22 9.25 9.20 9.23 2.8K
15:28 9.19 9.25 9.19 9.25 2.0K
15:29 9.25 9.25 9.25 9.25 0.6K
15:30 9.25 9.26 9.23 9.26 1.0K
15:31 9.28 9.29 9.28 9.29 3.4K
15:32 9.29 9.29 9.28 9.28 2.5K
15:33 9.28 9.28 9.26 9.26 1.2K
15:34 9.26 9.26 9.22 9.22 3.1K
15:35 9.21 9.26 9.21 9.26 2.8K
15:36 9.26 9.28 9.26 9.28 1.1K
15:37 9.28 9.28 9.27 9.27 1.4K
15:38 9.26 9.28 9.26 9.28 3.5K
15:39 9.27 9.28 9.27 9.28 6.9K
15:40 9.26 9.26 9.26 9.26 1.9K
15:41 9.25 9.25 9.17 9.17 22.7K
15:42 9.17 9.17 9.17 9.17 16.1K
15:43 9.17 9.20 9.16 9.20 4.5K
15:44 9.20 9.21 9.17 9.21 0.8K
15:45 9.21 9.21 9.20 9.20 0.9K
15:46 9.17 9.18 9.15 9.15 3.3K
15:47 9.15 9.15 9.12 9.12 5.7K
15:48 9.12 9.17 9.12 9.17 5.2K
15:49 9.14 9.16 9.13 9.16 2.1K
15:50 9.16 9.16 9.10 9.10 8.7K
15:51 9.10 9.13 9.09 9.13 9.7K
15:52 9.16 9.18 9.14 9.14 9.4K
15:53 9.21 9.28 9.21 9.28 15.8K
15:54 9.25 9.33 9.25 9.33 5.1K
15:55 9.33 9.33 9.26 9.27 11.7K
15:56 9.25 9.28 9.22 9.22 5.8K
15:57 9.24 9.24 9.23 9.23 8.1K
15:58 9.24 9.27 9.24 9.27 6.3K
15:59 9.25 9.26 9.23 9.26 23.6K
16:00 9.29 9.64 9.29 9.30 51.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available