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 8.82 9.15 8.64 9.15 98.5K
09:32 9.10 9.10 9.04 9.08 13.1K
09:33 9.01 9.01 8.81 8.90 9.1K
09:34 8.90 8.99 8.81 8.95 8.2K
09:35 8.95 8.97 8.92 8.92 6.9K
09:36 8.86 8.89 8.80 8.80 6.7K
09:37 8.80 8.80 8.71 8.71 6.1K
09:38 8.71 8.72 8.71 8.72 4.3K
09:39 8.71 8.77 8.71 8.77 17.2K
09:40 8.72 8.80 8.72 8.79 5.5K
09:41 9.00 9.09 9.00 9.07 10.4K
09:42 9.02 9.22 9.02 9.15 15.8K
09:43 9.15 9.20 9.06 9.19 5.2K
09:44 9.19 9.28 9.19 9.28 9.3K
09:45 9.34 9.34 9.24 9.24 1.9K
09:46 9.25 9.29 9.24 9.24 4.7K
09:47 9.24 9.27 9.18 9.20 11.4K
09:48 9.23 9.23 9.22 9.22 8.8K
09:49 9.20 9.20 9.14 9.16 6.6K
09:50 9.16 9.16 9.16 9.16 0.7K
09:51 9.16 9.16 9.06 9.06 3.6K
09:52 9.01 9.01 8.88 8.88 3.1K
09:53 8.88 9.00 8.88 8.96 2.0K
09:54 8.96 8.96 8.96 8.96 0.0K
09:55 9.04 9.06 9.04 9.06 2.1K
09:56 9.16 9.22 9.16 9.22 0.9K
09:57 9.22 9.22 9.22 9.22 0.2K
09:58 9.22 9.22 9.22 9.22 0.2K
09:59 9.15 9.15 8.97 8.97 5.1K
10:00 8.91 8.98 8.87 8.90 4.6K
10:01 8.90 8.95 8.90 8.95 4.9K
10:02 8.95 8.95 8.95 8.95 1.2K
10:03 8.93 8.93 8.90 8.90 3.4K
10:04 8.90 8.96 8.90 8.96 10.8K
10:05 9.00 9.00 8.96 8.96 2.0K
10:06 9.00 9.00 9.00 9.00 2.2K
10:07 9.00 9.00 9.00 9.00 0.1K
10:08 9.00 9.03 9.00 9.03 1.8K
10:09 9.03 9.17 9.03 9.17 7.5K
10:10 9.17 9.17 9.17 9.17 0.0K
10:11 9.17 9.17 9.04 9.10 4.7K
10:12 9.10 9.11 9.10 9.11 0.2K
10:13 9.16 9.20 9.16 9.19 6.2K
10:14 9.19 9.23 9.19 9.19 2.0K
10:15 9.19 9.19 9.07 9.07 1.5K
10:16 9.19 9.19 9.19 9.19 0.1K
10:17 9.12 9.12 9.12 9.12 0.2K
10:18 9.12 9.12 9.12 9.12 0.6K
10:19 9.12 9.17 9.12 9.17 1.2K
10:20 9.13 9.13 9.13 9.13 0.3K
10:21 9.13 9.16 9.13 9.16 0.4K
10:22 9.09 9.09 8.98 8.98 2.8K
10:23 9.07 9.07 8.98 8.98 1.8K
10:24 9.00 9.00 9.00 9.00 0.9K
10:25 9.00 9.17 9.00 9.17 10.0K
10:26 9.17 9.20 9.11 9.11 0.7K
10:27 9.11 9.12 9.11 9.12 1.2K
10:28 9.05 9.05 9.00 9.00 5.0K
10:29 9.00 9.00 9.00 9.00 0.4K
10:30 9.05 9.05 9.05 9.05 0.6K
10:31 9.05 9.05 9.05 9.05 1.5K
10:32 9.07 9.07 9.04 9.04 0.5K
10:33 9.07 9.07 9.07 9.07 0.3K
10:34 9.07 9.09 9.07 9.09 2.5K
10:35 9.16 9.16 9.16 9.16 0.7K
10:36 9.16 9.16 9.16 9.16 0.0K
10:37 9.06 9.06 9.06 9.06 3.4K
10:38 9.05 9.10 9.05 9.05 2.6K
10:39 9.07 9.17 9.04 9.17 6.9K
10:40 9.17 9.22 9.17 9.22 0.9K
10:41 9.20 9.20 9.16 9.16 1.2K
10:42 9.16 9.20 9.16 9.20 0.2K
10:43 9.20 9.20 9.20 9.20 0.3K
10:44 9.17 9.17 9.17 9.17 2.2K
10:45 9.17 9.17 9.17 9.17 0.1K
10:46 9.19 9.19 9.16 9.16 1.1K
10:47 9.08 9.08 9.04 9.06 4.0K
10:48 9.06 9.11 9.06 9.11 2.1K
10:49 9.15 9.15 9.15 9.15 0.2K
10:50 9.15 9.15 9.04 9.04 1.4K
10:51 9.04 9.06 9.04 9.05 3.1K
10:52 9.05 9.05 9.05 9.05 0.3K
10:53 9.05 9.05 9.00 9.00 1.9K
10:54 8.98 9.02 8.97 9.02 1.0K
10:55 9.04 9.09 9.03 9.03 1.1K
10:56 9.08 9.08 9.08 9.08 0.3K
10:57 9.08 9.08 9.08 9.08 0.0K
10:58 9.10 9.10 9.10 9.10 0.2K
10:59 9.10 9.10 9.10 9.10 0.1K
11:00 9.09 9.09 9.09 9.09 0.2K
11:01 9.08 9.08 9.08 9.08 1.0K
11:02 9.05 9.19 9.05 9.19 5.9K
11:03 9.14 9.14 9.14 9.14 4.1K
11:04 9.14 9.18 9.14 9.18 1.2K
11:05 9.18 9.18 9.18 9.18 0.1K
11:06 9.18 9.18 9.18 9.18 0.0K
11:07 9.16 9.16 9.16 9.16 1.2K
11:08 9.16 9.16 9.16 9.16 0.1K
11:09 9.16 9.16 9.16 9.16 1.4K
11:10 9.16 9.16 9.16 9.16 0.1K
11:11 9.16 9.16 9.07 9.07 2.6K
11:12 9.07 9.07 9.07 9.07 0.0K
11:13 9.07 9.07 9.07 9.07 0.1K
11:14 9.07 9.08 9.07 9.07 2.9K
11:15 9.07 9.07 9.07 9.07 1.7K
11:16 9.07 9.11 9.07 9.11 0.7K
11:17 9.02 9.02 9.02 9.02 4.6K
11:18 9.02 9.02 9.02 9.02 0.1K
11:19 9.05 9.05 9.05 9.05 0.1K
11:20 9.05 9.05 8.93 8.93 7.0K
11:21 8.94 8.94 8.92 8.92 2.4K
11:22 8.95 8.95 8.95 8.95 0.4K
11:23 8.96 8.96 8.96 8.96 1.4K
11:24 8.96 8.96 8.91 8.91 3.0K
11:25 8.94 8.94 8.94 8.94 0.3K
11:26 8.94 8.94 8.94 8.94 0.2K
11:27 8.94 8.94 8.94 8.94 0.0K
11:28 8.94 8.97 8.94 8.97 0.7K
11:29 8.97 8.97 8.97 8.97 0.1K
11:30 8.95 8.95 8.95 8.95 0.1K
11:31 8.95 9.00 8.95 9.00 2.7K
11:32 9.00 9.00 8.98 8.98 0.3K
11:33 8.98 8.98 8.98 8.98 0.4K
11:34 8.98 8.98 8.95 8.95 0.3K
11:35 8.91 9.01 8.91 9.01 4.9K
11:36 9.01 9.01 8.93 8.93 0.3K
11:37 8.93 8.93 8.93 8.93 0.1K
11:38 8.93 8.93 8.93 8.93 0.0K
11:39 8.93 8.93 8.90 8.90 0.8K
11:40 8.90 8.90 8.90 8.90 0.0K
11:41 8.90 8.90 8.89 8.89 0.9K
11:42 8.92 8.92 8.87 8.87 1.4K
11:43 8.87 8.88 8.86 8.88 1.0K
11:44 8.88 8.88 8.88 8.88 0.2K
11:45 8.88 8.90 8.88 8.90 2.1K
11:46 8.84 8.84 8.83 8.83 4.2K
11:47 8.83 8.83 8.83 8.83 0.3K
11:48 8.83 8.83 8.83 8.83 0.4K
11:49 8.83 8.83 8.83 8.83 0.0K
11:50 8.83 8.85 8.83 8.85 0.7K
11:51 8.83 8.83 8.83 8.83 2.4K
11:52 8.83 8.85 8.83 8.85 2.4K
11:53 8.82 8.83 8.82 8.83 2.3K
11:54 8.81 8.84 8.81 8.84 1.6K
11:55 8.84 8.85 8.84 8.85 0.2K
11:56 8.85 8.85 8.85 8.85 1.0K
11:57 8.83 8.83 8.81 8.81 4.3K
11:58 8.81 8.82 8.80 8.80 1.7K
11:59 8.80 8.80 8.80 8.80 10.0K
12:00 8.80 8.80 8.80 8.80 0.9K
12:01 8.78 8.84 8.78 8.84 4.3K
12:02 8.83 8.83 8.83 8.83 0.3K
12:03 8.85 8.88 8.85 8.88 0.8K
12:04 8.88 8.91 8.84 8.84 1.7K
12:05 8.84 8.84 8.84 8.84 0.8K
12:06 8.84 8.84 8.84 8.84 0.0K
12:07 8.84 8.84 8.84 8.84 0.3K
12:08 8.84 8.84 8.84 8.84 0.2K
12:09 8.84 8.86 8.84 8.86 1.0K
12:10 8.84 8.87 8.84 8.87 0.9K
12:11 8.87 8.87 8.86 8.86 1.3K
12:12 8.86 8.86 8.83 8.83 2.2K
12:13 8.83 8.83 8.82 8.82 0.8K
12:14 8.92 8.92 8.92 8.92 2.6K
12:15 8.97 8.97 8.91 8.91 0.9K
12:16 8.97 8.97 8.97 8.97 0.2K
12:17 8.97 8.97 8.97 8.97 0.0K
12:18 8.94 8.94 8.86 8.86 7.4K
12:19 8.86 8.86 8.86 8.86 0.1K
12:20 8.86 8.86 8.86 8.86 0.0K
12:21 8.86 8.86 8.86 8.86 0.0K
12:22 8.86 8.86 8.86 8.86 0.0K
12:23 8.86 8.86 8.80 8.80 7.7K
12:24 8.80 8.80 8.80 8.80 0.0K
12:25 8.80 8.80 8.80 8.80 0.0K
12:26 8.80 8.80 8.80 8.80 0.0K
12:27 8.83 8.83 8.83 8.83 0.2K
12:28 8.83 8.83 8.83 8.83 0.0K
12:29 8.83 8.83 8.83 8.83 0.0K
12:30 8.83 8.83 8.83 8.83 0.1K
12:31 8.83 8.83 8.83 8.83 0.1K
12:32 8.83 8.83 8.83 8.83 0.1K
12:33 8.88 8.88 8.88 8.88 1.0K
12:34 8.88 8.88 8.88 8.88 1.7K
12:35 8.92 8.92 8.92 8.92 0.3K
12:36 8.92 8.92 8.92 8.92 0.7K
12:37 8.96 8.96 8.96 8.96 0.8K
12:38 8.92 8.92 8.92 8.92 0.2K
12:39 8.93 8.93 8.93 8.93 0.4K
12:40 8.93 8.93 8.93 8.93 0.1K
12:41 8.89 8.89 8.88 8.88 4.4K
12:42 8.88 8.88 8.88 8.88 0.0K
12:43 8.88 8.89 8.88 8.89 0.5K
12:44 8.89 8.89 8.89 8.89 0.1K
12:45 8.89 8.89 8.89 8.89 0.0K
12:46 8.89 8.89 8.89 8.89 0.2K
12:47 8.89 8.89 8.89 8.89 0.0K
12:48 8.89 8.89 8.88 8.88 0.2K
12:49 8.88 8.88 8.88 8.88 0.0K
12:50 8.88 8.90 8.88 8.90 0.5K
12:51 8.90 8.90 8.86 8.86 0.8K
12:52 8.86 8.95 8.86 8.95 5.2K
12:53 8.95 8.95 8.95 8.95 0.2K
12:54 8.95 8.95 8.95 8.95 0.0K
12:55 8.95 8.95 8.95 8.95 0.0K
12:56 8.95 8.95 8.95 8.95 0.4K
12:57 8.88 8.88 8.88 8.88 0.8K
12:58 8.88 8.88 8.88 8.88 0.1K
12:59 8.88 8.88 8.88 8.88 0.1K
13:00 8.96 8.97 8.96 8.97 1.9K
13:01 8.97 8.97 8.97 8.97 0.0K
13:02 8.97 8.97 8.97 8.97 0.0K
13:03 8.96 8.96 8.93 8.93 3.7K
13:04 8.93 8.93 8.93 8.93 0.4K
13:05 8.93 8.93 8.93 8.93 0.0K
13:06 8.93 8.93 8.93 8.93 0.1K
13:07 8.93 8.94 8.91 8.93 0.6K
13:08 8.88 8.88 8.88 8.88 0.7K
13:09 8.88 8.91 8.88 8.91 3.1K
13:10 8.91 8.91 8.91 8.91 0.1K
13:11 8.91 8.91 8.91 8.91 0.0K
13:12 8.95 8.95 8.95 8.95 0.1K
13:13 8.97 8.97 8.97 8.97 0.9K
13:14 8.97 8.97 8.95 8.95 1.1K
13:15 8.95 8.95 8.95 8.95 0.3K
13:16 8.97 8.97 8.96 8.96 1.7K
13:17 8.96 8.96 8.96 8.96 0.0K
13:18 8.96 8.96 8.96 8.96 0.0K
13:19 8.96 8.96 8.96 8.96 0.0K
13:20 8.96 8.96 8.96 8.96 0.0K
13:21 8.94 8.94 8.94 8.94 0.1K
13:22 8.94 8.94 8.94 8.94 0.1K
13:23 8.94 8.94 8.94 8.94 0.1K
13:24 8.94 8.94 8.94 8.94 0.1K
13:25 8.97 8.97 8.97 8.97 0.2K
13:26 8.97 8.97 8.97 8.97 0.0K
13:27 8.97 8.97 8.93 8.93 1.9K
13:28 8.93 8.93 8.90 8.90 1.1K
13:29 8.90 8.90 8.90 8.90 0.0K
13:30 8.82 8.82 8.81 8.81 0.8K
13:31 8.85 8.85 8.81 8.81 0.5K
13:32 8.81 8.81 8.81 8.81 0.0K
13:33 8.89 8.89 8.89 8.89 0.1K
13:34 8.89 8.90 8.89 8.90 1.9K
13:35 8.83 8.87 8.83 8.87 1.0K
13:36 8.90 8.90 8.90 8.90 0.7K
13:37 8.90 8.90 8.90 8.90 0.0K
13:38 8.87 8.90 8.87 8.90 1.4K
13:39 8.90 8.90 8.90 8.90 0.0K
13:40 8.90 8.90 8.90 8.90 0.2K
13:41 8.90 8.90 8.90 8.90 0.0K
13:42 8.90 8.90 8.84 8.84 1.8K
13:43 8.83 8.83 8.83 8.83 0.1K
13:44 8.83 8.83 8.83 8.83 0.1K
13:45 8.83 8.83 8.83 8.83 0.8K
13:46 8.87 8.88 8.86 8.86 5.0K
13:47 8.89 8.89 8.89 8.89 0.1K
13:48 8.89 8.89 8.89 8.89 0.0K
13:49 8.88 8.93 8.88 8.93 1.2K
13:50 8.93 8.93 8.93 8.93 0.0K
13:51 8.89 8.89 8.89 8.89 2.2K
13:52 8.86 8.86 8.86 8.86 3.6K
13:53 8.86 8.86 8.86 8.86 0.0K
13:54 8.83 8.83 8.83 8.83 1.0K
13:55 8.83 8.83 8.83 8.83 0.0K
13:56 8.83 8.83 8.83 8.83 0.7K
13:57 8.81 8.81 8.81 8.81 0.3K
13:58 8.81 8.81 8.81 8.81 0.1K
13:59 8.81 8.81 8.81 8.81 0.0K
14:00 8.81 8.81 8.81 8.81 0.8K
14:01 8.81 8.81 8.81 8.81 0.0K
14:02 8.79 8.80 8.77 8.77 9.3K
14:03 8.77 8.77 8.77 8.77 0.0K
14:04 8.77 8.77 8.77 8.77 0.1K
14:05 8.77 8.82 8.77 8.82 0.3K
14:06 8.82 8.82 8.82 8.82 0.0K
14:07 8.82 8.82 8.82 8.82 0.1K
14:08 8.75 8.76 8.75 8.76 2.1K
14:09 8.76 8.76 8.73 8.73 1.1K
14:10 8.73 8.73 8.73 8.73 0.0K
14:11 8.71 8.71 8.71 8.71 2.2K
14:12 8.71 8.72 8.71 8.72 0.5K
14:13 8.72 8.72 8.72 8.72 0.0K
14:14 8.72 8.72 8.72 8.72 0.0K
14:15 8.72 8.72 8.72 8.72 0.3K
14:16 8.72 8.72 8.72 8.72 0.0K
14:17 8.72 8.75 8.72 8.75 0.5K
14:18 8.72 8.72 8.72 8.72 6.9K
14:19 8.72 8.72 8.68 8.68 2.8K
14:20 8.68 8.68 8.65 8.65 3.0K
14:21 8.65 8.65 8.62 8.62 2.7K
14:22 8.62 8.62 8.59 8.61 4.3K
14:23 8.60 8.60 8.60 8.60 1.5K
14:24 8.61 8.61 8.61 8.61 1.3K
14:25 8.61 8.61 8.60 8.60 0.5K
14:26 8.60 8.60 8.60 8.60 0.0K
14:27 8.60 8.60 8.60 8.60 0.2K
14:28 8.60 8.60 8.60 8.60 0.0K
14:29 8.58 8.58 8.58 8.58 0.2K
14:30 8.58 8.58 8.58 8.58 0.0K
14:31 8.57 8.57 8.57 8.57 1.8K
14:32 8.57 8.57 8.57 8.57 0.2K
14:33 8.57 8.57 8.57 8.57 8.3K
14:34 8.57 8.57 8.57 8.57 0.4K
14:35 8.57 8.57 8.57 8.57 0.0K
14:36 8.57 8.57 8.57 8.57 1.5K
14:37 8.57 8.57 8.57 8.57 0.0K
14:38 8.57 8.57 8.57 8.57 0.0K
14:39 8.59 8.64 8.59 8.64 2.4K
14:40 8.64 8.64 8.64 8.64 0.2K
14:41 8.64 8.64 8.64 8.64 0.1K
14:42 8.70 8.70 8.70 8.70 2.1K
14:43 8.70 8.70 8.66 8.66 0.1K
14:44 8.66 8.67 8.64 8.64 3.4K
14:45 8.64 8.64 8.64 8.64 0.0K
14:46 8.64 8.64 8.61 8.61 0.3K
14:47 8.61 8.63 8.61 8.63 2.9K
14:48 8.63 8.63 8.61 8.61 1.9K
14:49 8.61 8.61 8.61 8.61 0.1K
14:50 8.61 8.61 8.61 8.61 0.4K
14:51 8.61 8.61 8.59 8.59 0.4K
14:52 8.59 8.59 8.59 8.59 0.0K
14:53 8.59 8.59 8.59 8.59 0.4K
14:54 8.60 8.60 8.59 8.59 3.1K
14:55 8.61 8.61 8.61 8.61 1.9K
14:56 8.61 8.61 8.60 8.60 0.4K
14:57 8.60 8.60 8.60 8.60 0.0K
14:58 8.60 8.60 8.60 8.60 0.0K
14:59 8.60 8.60 8.58 8.58 0.2K
15:00 8.58 8.58 8.58 8.58 0.0K
15:01 8.58 8.58 8.57 8.57 1.2K
15:02 8.57 8.57 8.56 8.56 3.6K
15:03 8.56 8.56 8.56 8.56 0.0K
15:04 8.55 8.55 8.55 8.55 2.7K
15:05 8.54 8.54 8.54 8.54 1.8K
15:06 8.54 8.55 8.54 8.55 0.4K
15:07 8.55 8.55 8.54 8.54 0.6K
15:08 8.54 8.54 8.54 8.54 0.0K
15:09 8.54 8.54 8.54 8.54 0.0K
15:10 8.54 8.56 8.54 8.54 1.1K
15:11 8.54 8.54 8.50 8.50 2.6K
15:12 8.50 8.50 8.50 8.50 0.0K
15:13 8.45 8.45 8.44 8.45 12.8K
15:14 8.44 8.45 8.44 8.45 2.0K
15:15 8.42 8.43 8.42 8.43 2.0K
15:16 8.43 8.43 8.42 8.42 0.2K
15:17 8.42 8.42 8.40 8.42 17.6K
15:18 8.42 8.45 8.42 8.45 0.3K
15:19 8.45 8.45 8.45 8.45 0.0K
15:20 8.47 8.47 8.46 8.46 1.1K
15:21 8.46 8.47 8.46 8.47 4.3K
15:22 8.47 8.47 8.47 8.47 0.0K
15:23 8.46 8.50 8.46 8.50 2.3K
15:24 8.50 8.50 8.40 8.40 9.3K
15:25 8.40 8.40 8.40 8.40 0.3K
15:26 8.40 8.40 8.40 8.40 0.0K
15:27 8.40 8.41 8.40 8.41 0.9K
15:28 8.41 8.44 8.41 8.42 0.6K
15:29 8.42 8.42 8.42 8.42 0.5K
15:30 8.42 8.42 8.41 8.42 4.2K
15:31 8.41 8.51 8.41 8.51 5.9K
15:32 8.51 8.51 8.50 8.51 2.2K
15:33 8.52 8.54 8.51 8.54 5.0K
15:34 8.54 8.57 8.54 8.55 1.1K
15:35 8.58 8.58 8.54 8.54 3.8K
15:36 8.51 8.51 8.49 8.50 3.5K
15:37 8.50 8.53 8.50 8.53 3.8K
15:38 8.53 8.53 8.53 8.53 1.0K
15:39 8.54 8.54 8.54 8.54 0.9K
15:40 8.54 8.54 8.52 8.52 1.6K
15:41 8.53 8.53 8.50 8.50 3.3K
15:42 8.50 8.50 8.48 8.48 1.0K
15:43 8.46 8.49 8.46 8.49 2.7K
15:44 8.48 8.49 8.48 8.49 3.4K
15:45 8.48 8.51 8.48 8.48 7.4K
15:46 8.48 8.55 8.48 8.55 4.6K
15:47 8.55 8.55 8.51 8.52 2.7K
15:48 8.52 8.55 8.52 8.55 3.0K
15:49 8.53 8.57 8.52 8.57 4.9K
15:50 8.57 8.57 8.53 8.53 3.7K
15:51 8.59 8.59 8.58 8.58 4.0K
15:52 8.58 8.60 8.58 8.60 0.6K
15:53 8.63 8.63 8.62 8.62 7.0K
15:54 8.62 8.62 8.62 8.62 2.7K
15:55 8.62 8.65 8.62 8.65 5.1K
15:56 8.65 8.65 8.64 8.64 3.8K
15:57 8.63 8.63 8.62 8.62 8.8K
15:58 8.63 8.63 8.62 8.62 8.4K
15:59 8.62 8.62 8.61 8.61 6.1K
16:00 8.61 8.99 8.50 8.64 82.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available