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 8.75 9.25 8.75 9.02 16.0K
09:32 9.02 9.02 9.00 9.00 1.1K
09:33 9.00 9.00 8.98 8.98 1.6K
09:34 8.98 9.11 8.98 8.98 6.0K
09:35 8.98 8.98 8.85 8.85 1.3K
09:36 8.85 8.85 8.85 8.85 0.7K
09:37 8.85 8.85 8.80 8.80 1.8K
09:38 8.77 8.83 8.62 8.83 3.3K
09:39 8.84 8.84 8.84 8.84 0.8K
09:40 8.83 8.83 8.83 8.83 0.2K
09:41 8.84 8.84 8.84 8.84 0.4K
09:42 8.89 8.89 8.89 8.89 0.3K
09:43 8.89 8.89 8.89 8.89 0.4K
09:44 8.89 8.89 8.84 8.84 3.8K
09:45 8.83 8.83 8.83 8.83 0.4K
09:46 8.83 8.91 8.83 8.91 1.3K
09:47 8.91 8.93 8.91 8.93 0.5K
09:48 8.93 8.93 8.93 8.93 0.1K
09:49 8.93 8.93 8.93 8.93 0.3K
09:50 8.93 9.05 8.93 8.95 1.8K
09:51 8.95 9.07 8.95 9.07 1.0K
09:52 9.04 9.04 9.04 9.04 1.7K
09:53 9.04 9.04 9.04 9.04 0.2K
09:54 9.04 9.07 9.04 9.07 0.2K
09:55 9.04 9.12 9.04 9.12 3.3K
09:56 9.12 9.15 9.12 9.14 3.5K
09:57 9.05 9.05 9.05 9.05 0.1K
09:58 9.05 9.10 9.02 9.02 2.5K
09:59 9.04 9.04 9.00 9.00 2.6K
10:00 9.00 9.00 9.00 9.00 0.1K
10:01 9.00 9.00 9.00 9.00 0.2K
10:02 9.00 9.00 9.00 9.00 0.4K
10:03 9.00 9.01 8.99 9.01 5.4K
10:04 9.01 9.01 8.95 8.95 2.2K
10:05 8.91 8.98 8.91 8.98 1.1K
10:06 8.91 8.94 8.91 8.92 1.1K
10:07 8.92 8.92 8.92 8.92 0.0K
10:08 8.92 8.94 8.92 8.92 0.9K
10:09 8.88 8.94 8.88 8.94 0.2K
10:10 8.94 8.94 8.94 8.94 0.0K
10:11 8.94 9.00 8.94 8.99 1.7K
10:12 9.05 9.12 9.05 9.12 2.4K
10:13 9.12 9.12 9.12 9.12 0.0K
10:14 9.05 9.05 9.05 9.05 0.6K
10:15 9.05 9.05 9.05 9.05 0.0K
10:16 9.08 9.12 9.08 9.12 0.5K
10:17 9.07 9.07 9.05 9.05 1.5K
10:18 9.05 9.05 9.05 9.05 0.1K
10:19 9.05 9.05 9.02 9.02 3.5K
10:20 9.00 9.00 9.00 9.00 1.2K
10:21 9.00 9.00 9.00 9.00 0.5K
10:22 9.00 9.00 9.00 9.00 0.0K
10:23 9.00 9.00 9.00 9.00 0.2K
10:24 9.00 9.00 9.00 9.00 0.0K
10:25 9.00 9.00 9.00 9.00 0.1K
10:26 9.00 9.00 9.00 9.00 0.0K
10:27 9.00 9.00 9.00 9.00 0.0K
10:28 9.00 9.00 9.00 9.00 0.0K
10:29 9.00 9.00 8.96 8.96 2.1K
10:30 8.93 8.93 8.93 8.93 0.6K
10:31 8.94 8.94 8.94 8.94 1.4K
10:32 8.94 8.94 8.94 8.94 0.1K
10:33 8.94 8.94 8.94 8.94 0.5K
10:34 8.94 8.94 8.94 8.94 0.4K
10:35 8.94 8.94 8.93 8.93 0.2K
10:36 8.95 8.95 8.93 8.93 1.0K
10:37 8.93 8.93 8.93 8.93 0.0K
10:38 8.93 8.95 8.93 8.95 0.7K
10:39 8.95 8.96 8.95 8.96 0.9K
10:40 8.96 8.96 8.94 8.94 0.1K
10:41 8.94 8.94 8.94 8.94 0.0K
10:42 8.94 8.94 8.94 8.94 0.0K
10:43 9.01 9.02 9.01 9.02 2.1K
10:44 9.02 9.02 9.02 9.02 0.1K
10:45 9.02 9.02 8.94 8.94 11.5K
10:46 8.91 8.91 8.91 8.91 3.1K
10:47 8.93 8.93 8.89 8.89 1.2K
10:48 8.89 8.89 8.89 8.89 0.1K
10:49 8.88 8.88 8.88 8.88 0.8K
10:50 8.88 8.88 8.88 8.88 1.0K
10:51 8.88 8.88 8.86 8.86 0.4K
10:52 8.86 8.86 8.86 8.86 0.0K
10:53 8.86 8.86 8.71 8.71 2.5K
10:54 8.71 8.71 8.71 8.71 0.0K
10:55 8.71 8.71 8.71 8.71 0.1K
10:56 8.71 8.71 8.71 8.71 0.2K
10:57 8.71 8.71 8.61 8.61 4.2K
10:58 8.69 8.69 8.69 8.69 3.1K
10:59 8.69 8.69 8.69 8.69 0.1K
11:00 8.69 8.70 8.67 8.70 0.7K
11:01 8.70 8.70 8.70 8.70 0.1K
11:02 8.70 8.70 8.70 8.70 0.5K
11:03 8.70 8.70 8.62 8.62 0.5K
11:04 8.62 8.62 8.62 8.62 0.1K
11:05 8.62 8.69 8.62 8.69 0.4K
11:06 8.66 8.66 8.66 8.66 0.8K
11:07 8.66 8.66 8.66 8.66 0.2K
11:08 8.66 8.66 8.66 8.66 0.7K
11:09 8.63 8.63 8.63 8.63 0.1K
11:10 8.66 8.66 8.66 8.66 0.2K
11:11 8.66 8.66 8.66 8.66 0.0K
11:12 8.66 8.66 8.66 8.66 0.0K
11:13 8.63 8.63 8.63 8.63 0.1K
11:14 8.61 8.65 8.61 8.65 8.6K
11:15 8.65 8.65 8.62 8.63 3.0K
11:16 8.63 8.63 8.63 8.63 1.3K
11:17 8.63 8.63 8.63 8.63 2.0K
11:18 8.63 8.63 8.63 8.63 0.1K
11:19 8.63 8.66 8.63 8.66 2.1K
11:20 8.63 8.63 8.63 8.63 0.3K
11:21 8.68 8.68 8.58 8.58 2.2K
11:22 8.63 8.63 8.63 8.63 2.0K
11:23 8.63 8.63 8.63 8.63 0.1K
11:24 8.63 8.63 8.63 8.63 0.0K
11:25 8.60 8.60 8.59 8.59 2.2K
11:26 8.68 8.68 8.68 8.68 0.5K
11:27 8.68 8.68 8.68 8.68 0.0K
11:28 8.68 8.68 8.68 8.68 1.0K
11:29 8.64 8.68 8.64 8.68 2.1K
11:30 8.68 8.68 8.68 8.68 2.0K
11:31 8.68 8.68 8.61 8.61 1.8K
11:32 8.59 8.59 8.58 8.58 1.2K
11:33 8.58 8.58 8.56 8.56 0.9K
11:34 8.56 8.56 8.46 8.47 10.8K
11:35 8.48 8.48 8.48 8.48 0.5K
11:36 8.48 8.48 8.34 8.34 16.4K
11:37 8.44 8.44 8.42 8.42 3.9K
11:38 8.42 8.42 8.38 8.40 9.6K
11:39 8.42 8.42 8.39 8.39 2.8K
11:40 8.39 8.41 8.39 8.41 10.0K
11:41 8.45 8.45 8.38 8.38 3.4K
11:42 8.38 8.38 8.38 8.38 2.1K
11:43 8.47 8.47 8.43 8.43 0.9K
11:44 8.44 8.44 8.41 8.41 0.8K
11:45 8.41 8.41 8.41 8.41 0.2K
11:46 8.39 8.43 8.39 8.43 2.4K
11:47 8.43 8.43 8.43 8.43 0.7K
11:48 8.41 8.41 8.41 8.41 4.5K
11:49 8.44 8.44 8.44 8.44 0.5K
11:50 8.44 8.45 8.42 8.42 5.6K
11:51 8.42 8.42 8.42 8.42 0.9K
11:52 8.42 8.42 8.40 8.40 2.0K
11:53 8.41 8.45 8.41 8.45 2.4K
11:54 8.42 8.42 8.42 8.42 0.3K
11:55 8.42 8.42 8.42 8.42 0.1K
11:56 8.43 8.43 8.43 8.43 0.4K
11:57 8.43 8.43 8.23 8.23 52.7K
11:58 8.23 8.29 8.23 8.29 3.2K
11:59 8.28 8.30 8.26 8.27 2.8K
12:00 8.25 8.32 8.23 8.32 6.8K
12:01 8.32 8.32 8.23 8.26 3.4K
12:02 8.26 8.26 8.22 8.22 2.3K
12:03 8.22 8.22 8.00 8.02 75.3K
12:04 8.06 8.13 8.06 8.13 5.2K
12:05 8.10 8.10 8.10 8.10 5.7K
12:06 8.10 8.10 8.04 8.08 9.3K
12:07 8.08 8.08 8.02 8.05 2.5K
12:08 8.08 8.10 8.04 8.04 2.1K
12:09 8.04 8.05 8.00 8.00 6.7K
12:10 8.00 8.08 8.00 8.08 2.3K
12:11 8.04 8.04 8.04 8.04 0.9K
12:12 8.04 8.05 7.88 7.88 21.6K
12:13 7.95 7.95 7.95 7.95 7.6K
12:14 7.95 7.96 7.93 7.93 4.0K
12:15 7.90 7.95 7.90 7.95 5.7K
12:16 7.98 7.99 7.97 7.97 5.9K
12:17 7.97 7.99 7.97 7.99 0.6K
12:18 8.00 8.03 7.99 8.03 4.9K
12:19 8.06 8.14 8.06 8.14 2.9K
12:20 8.18 8.20 8.18 8.20 1.7K
12:21 8.22 8.27 8.22 8.27 1.0K
12:22 8.27 8.27 8.27 8.27 0.0K
12:23 8.27 8.27 8.27 8.27 0.1K
12:24 8.27 8.27 8.15 8.20 3.1K
12:25 8.20 8.20 8.20 8.20 0.3K
12:26 8.20 8.22 8.20 8.22 1.0K
12:27 8.13 8.13 8.08 8.08 4.9K
12:28 8.12 8.12 8.08 8.08 1.3K
12:29 8.06 8.06 8.04 8.04 5.8K
12:30 8.08 8.08 8.08 8.08 5.7K
12:31 8.08 8.08 8.08 8.08 0.2K
12:32 8.08 8.08 8.08 8.08 0.3K
12:33 8.08 8.10 8.08 8.10 0.5K
12:34 8.11 8.13 8.11 8.13 3.0K
12:35 8.17 8.17 8.13 8.13 1.0K
12:36 8.13 8.14 8.13 8.14 1.0K
12:37 8.14 8.14 8.14 8.14 0.1K
12:38 8.18 8.18 8.18 8.18 0.9K
12:39 8.18 8.18 8.16 8.16 1.0K
12:40 8.16 8.16 8.16 8.16 0.0K
12:41 8.21 8.21 8.21 8.21 0.9K
12:42 8.21 8.21 8.17 8.17 3.2K
12:43 8.17 8.17 8.17 8.17 0.6K
12:44 8.17 8.17 8.17 8.17 0.3K
12:45 8.15 8.15 8.15 8.15 0.3K
12:46 8.19 8.19 8.15 8.15 2.2K
12:47 8.18 8.18 8.18 8.18 0.1K
12:48 8.18 8.18 8.17 8.17 0.2K
12:49 8.15 8.17 8.15 8.17 0.3K
12:50 8.14 8.15 8.14 8.15 0.8K
12:51 8.15 8.15 8.15 8.15 0.1K
12:52 8.15 8.19 8.15 8.19 0.2K
12:53 8.19 8.19 8.19 8.19 0.3K
12:54 8.15 8.15 8.15 8.15 0.8K
12:55 8.15 8.17 8.15 8.17 2.9K
12:56 8.17 8.17 8.17 8.17 0.0K
12:57 8.18 8.18 8.17 8.17 0.5K
12:58 8.13 8.19 8.13 8.19 1.2K
12:59 8.19 8.19 8.19 8.19 0.1K
13:00 8.14 8.16 8.14 8.16 2.2K
13:01 8.16 8.16 8.13 8.13 1.0K
13:02 8.12 8.12 8.12 8.12 1.7K
13:03 8.12 8.12 8.12 8.12 0.0K
13:04 8.09 8.09 8.09 8.09 0.4K
13:05 8.11 8.11 8.11 8.11 0.2K
13:06 8.10 8.10 8.06 8.06 2.2K
13:07 8.07 8.07 8.07 8.07 2.5K
13:08 8.07 8.07 8.07 8.07 0.0K
13:09 8.15 8.15 8.15 8.15 0.5K
13:10 8.11 8.11 8.11 8.11 0.6K
13:11 8.08 8.09 8.08 8.09 7.6K
13:12 8.08 8.12 8.08 8.12 1.2K
13:13 8.12 8.12 8.11 8.11 1.3K
13:14 8.02 8.04 8.02 8.04 2.1K
13:15 7.97 8.01 7.97 8.01 1.9K
13:16 8.05 8.05 8.05 8.05 0.4K
13:17 7.98 7.98 7.98 7.98 1.1K
13:18 7.98 7.98 7.98 7.98 0.1K
13:19 7.98 7.98 7.98 7.98 0.0K
13:20 7.98 7.98 7.98 7.98 0.0K
13:21 7.98 8.03 7.98 8.03 0.2K
13:22 8.03 8.03 8.03 8.03 0.0K
13:23 8.03 8.03 8.02 8.02 1.5K
13:24 8.00 8.00 7.97 8.00 3.6K
13:25 8.02 8.02 8.00 8.00 0.5K
13:26 8.00 8.00 8.00 8.00 0.4K
13:27 8.00 8.00 8.00 8.00 0.0K
13:28 8.00 8.00 7.99 7.99 0.1K
13:29 7.98 7.98 7.98 7.98 0.1K
13:30 7.95 7.95 7.94 7.94 3.1K
13:31 7.94 7.94 7.94 7.94 0.4K
13:32 7.95 7.95 7.95 7.95 2.4K
13:33 7.95 7.98 7.95 7.95 1.0K
13:34 7.95 7.97 7.95 7.97 2.3K
13:35 7.97 7.98 7.97 7.98 2.1K
13:36 7.98 7.98 7.98 7.98 0.7K
13:37 7.97 7.97 7.96 7.96 1.8K
13:38 7.96 7.96 7.96 7.96 0.0K
13:39 7.98 8.04 7.98 8.04 2.1K
13:40 8.07 8.08 8.07 8.08 0.2K
13:41 8.08 8.08 8.08 8.08 0.7K
13:42 8.08 8.13 8.08 8.13 1.2K
13:43 8.13 8.13 8.13 8.13 0.0K
13:44 8.13 8.13 8.12 8.12 0.3K
13:45 8.12 8.12 8.12 8.12 0.0K
13:46 8.12 8.12 8.12 8.12 0.0K
13:47 8.12 8.15 8.12 8.15 0.7K
13:48 8.15 8.15 8.15 8.15 1.7K
13:49 8.15 8.15 8.15 8.15 0.1K
13:50 8.15 8.15 8.15 8.15 0.2K
13:51 8.15 8.15 8.15 8.15 0.2K
13:52 8.15 8.15 8.15 8.15 0.2K
13:53 8.06 8.10 8.04 8.04 5.5K
13:54 8.04 8.04 8.04 8.04 0.2K
13:55 8.09 8.09 8.09 8.09 0.6K
13:56 8.11 8.11 8.10 8.10 1.1K
13:57 8.10 8.11 8.09 8.11 1.8K
13:58 8.11 8.11 8.11 8.11 0.0K
13:59 8.11 8.11 8.09 8.09 0.1K
14:00 8.10 8.10 8.10 8.10 0.2K
14:01 8.10 8.10 8.10 8.10 0.1K
14:02 8.09 8.09 8.06 8.06 0.4K
14:03 8.06 8.06 8.06 8.06 0.0K
14:04 8.06 8.06 8.06 8.06 0.0K
14:05 8.06 8.06 8.04 8.04 2.6K
14:06 8.04 8.04 8.04 8.04 0.3K
14:07 8.04 8.04 8.04 8.04 0.2K
14:08 8.08 8.08 8.08 8.08 1.0K
14:09 8.08 8.08 8.08 8.08 0.9K
14:10 8.09 8.09 8.09 8.09 0.3K
14:11 8.09 8.09 8.09 8.09 0.1K
14:12 8.09 8.09 8.09 8.09 0.1K
14:13 8.09 8.10 8.08 8.10 1.3K
14:14 8.10 8.10 8.10 8.10 0.0K
14:15 8.10 8.10 8.08 8.08 4.5K
14:16 8.08 8.08 8.06 8.06 0.9K
14:17 8.06 8.06 8.06 8.06 0.2K
14:18 8.06 8.06 8.06 8.06 0.0K
14:19 8.06 8.06 8.06 8.06 0.0K
14:20 8.06 8.08 8.05 8.05 0.3K
14:21 8.05 8.08 8.05 8.08 0.1K
14:22 8.08 8.08 8.08 8.08 0.4K
14:23 8.08 8.08 8.07 8.07 2.5K
14:24 8.07 8.10 8.07 8.10 1.7K
14:25 8.11 8.11 8.11 8.11 0.1K
14:26 8.09 8.09 8.09 8.09 0.2K
14:27 8.09 8.09 8.09 8.09 0.0K
14:28 8.09 8.10 8.09 8.10 0.2K
14:29 8.10 8.10 8.10 8.10 0.0K
14:30 8.12 8.12 8.12 8.12 2.2K
14:31 8.12 8.12 8.12 8.12 0.2K
14:32 8.12 8.12 8.12 8.12 0.2K
14:33 8.12 8.12 8.12 8.12 0.0K
14:34 8.12 8.12 8.11 8.11 1.2K
14:35 8.11 8.11 8.11 8.11 0.0K
14:36 8.12 8.16 8.12 8.13 3.0K
14:37 8.13 8.13 8.13 8.13 1.6K
14:38 8.19 8.19 8.17 8.19 0.3K
14:39 8.19 8.19 8.16 8.19 1.0K
14:40 8.20 8.20 8.20 8.20 0.6K
14:41 8.20 8.20 8.18 8.18 1.7K
14:42 8.18 8.20 8.18 8.20 0.7K
14:43 8.20 8.20 8.17 8.17 0.8K
14:44 8.17 8.17 8.17 8.17 0.2K
14:45 8.16 8.16 8.16 8.16 1.5K
14:46 8.19 8.19 8.19 8.19 0.2K
14:47 8.19 8.19 8.12 8.19 6.0K
14:48 8.18 8.18 8.18 8.18 0.3K
14:49 8.13 8.13 8.13 8.13 0.1K
14:50 8.18 8.18 8.17 8.17 0.7K
14:51 8.19 8.19 8.19 8.19 0.4K
14:52 8.19 8.19 8.19 8.19 0.0K
14:53 8.19 8.19 8.18 8.18 1.3K
14:54 8.18 8.18 8.15 8.15 1.8K
14:55 8.15 8.16 8.15 8.16 0.7K
14:56 8.16 8.16 8.16 8.16 0.1K
14:57 8.16 8.17 8.16 8.17 1.9K
14:58 8.17 8.17 8.17 8.17 1.0K
14:59 8.17 8.19 8.17 8.19 0.8K
15:00 8.19 8.19 8.19 8.19 0.1K
15:01 8.19 8.23 8.19 8.23 0.2K
15:02 8.23 8.23 8.20 8.20 0.1K
15:03 8.21 8.21 8.21 8.21 0.7K
15:04 8.18 8.18 8.16 8.16 3.4K
15:05 8.18 8.21 8.18 8.20 5.5K
15:06 8.22 8.22 8.22 8.22 0.8K
15:07 8.25 8.25 8.23 8.23 0.3K
15:08 8.25 8.25 8.24 8.24 1.5K
15:09 8.24 8.24 8.24 8.24 0.2K
15:10 8.23 8.23 8.23 8.23 0.6K
15:11 8.21 8.22 8.21 8.22 0.9K
15:12 8.22 8.22 8.22 8.22 0.0K
15:13 8.22 8.22 8.19 8.19 0.5K
15:14 8.19 8.19 8.19 8.19 0.0K
15:15 8.21 8.21 8.21 8.21 0.5K
15:16 8.21 8.21 8.21 8.21 0.2K
15:17 8.21 8.23 8.21 8.23 3.2K
15:18 8.25 8.25 8.25 8.25 1.3K
15:19 8.25 8.28 8.25 8.28 0.1K
15:20 8.28 8.28 8.27 8.27 1.0K
15:21 8.27 8.27 8.25 8.25 3.5K
15:22 8.24 8.25 8.24 8.25 2.6K
15:23 8.25 8.26 8.25 8.26 3.8K
15:24 8.28 8.28 8.28 8.28 0.9K
15:25 8.28 8.28 8.27 8.27 4.3K
15:26 8.29 8.30 8.28 8.28 4.0K
15:27 8.28 8.30 8.28 8.30 5.6K
15:28 8.28 8.29 8.26 8.26 5.0K
15:29 8.28 8.31 8.28 8.30 3.1K
15:30 8.30 8.30 8.29 8.29 0.6K
15:31 8.29 8.29 8.28 8.28 1.3K
15:32 8.28 8.28 8.26 8.27 1.4K
15:33 8.27 8.27 8.27 8.27 0.0K
15:34 8.27 8.27 8.25 8.27 0.5K
15:35 8.27 8.27 8.27 8.27 0.1K
15:36 8.27 8.27 8.26 8.26 0.7K
15:37 8.26 8.27 8.26 8.26 1.5K
15:38 8.26 8.26 8.17 8.17 6.8K
15:39 8.17 8.20 8.17 8.20 2.4K
15:40 8.20 8.21 8.19 8.19 0.7K
15:41 8.20 8.20 8.20 8.20 0.8K
15:42 8.20 8.20 8.19 8.20 2.9K
15:43 8.22 8.22 8.20 8.20 1.1K
15:44 8.20 8.20 8.17 8.17 0.6K
15:45 8.17 8.17 8.14 8.14 1.1K
15:46 8.15 8.17 8.15 8.17 2.3K
15:47 8.17 8.17 8.17 8.17 1.0K
15:48 8.16 8.18 8.15 8.15 4.5K
15:49 8.17 8.19 8.17 8.19 2.5K
15:50 8.19 8.21 8.19 8.21 2.6K
15:51 8.21 8.27 8.21 8.25 4.4K
15:52 8.25 8.25 8.23 8.23 2.2K
15:53 8.24 8.25 8.24 8.25 2.7K
15:54 8.24 8.27 8.24 8.27 4.8K
15:55 8.27 8.30 8.24 8.30 6.9K
15:56 8.30 8.34 8.30 8.32 2.5K
15:57 8.34 8.35 8.33 8.35 6.2K
15:58 8.36 8.36 8.35 8.36 3.1K
15:59 8.36 8.36 8.35 8.36 5.8K
16:00 8.39 8.50 8.31 8.37 74.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available