Atomera

ATOM
🏛️ usa →
4.97
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.54 8.60 8.37 8.37 9.6K
09:32 8.30 8.30 8.30 8.30 6.7K
09:33 8.30 8.30 8.30 8.30 0.1K
09:34 8.30 8.37 8.30 8.37 0.5K
09:35 8.59 8.59 8.59 8.59 2.7K
09:36 8.80 8.80 8.76 8.76 1.2K
09:37 8.65 8.66 8.65 8.66 0.7K
09:38 8.66 8.66 8.66 8.66 0.0K
09:39 8.66 8.66 8.66 8.66 0.1K
09:40 8.66 8.66 8.55 8.55 0.5K
09:41 8.55 8.60 8.55 8.60 0.5K
09:42 8.60 8.75 8.60 8.75 1.1K
09:43 8.76 8.82 8.76 8.82 0.5K
09:44 8.82 8.82 8.80 8.80 0.7K
09:45 8.78 8.83 8.78 8.82 10.9K
09:46 8.82 8.82 8.74 8.74 1.3K
09:47 8.75 8.80 8.75 8.80 0.3K
09:48 8.80 8.80 8.75 8.75 0.4K
09:49 8.75 8.78 8.75 8.78 0.4K
09:50 8.78 8.84 8.78 8.79 1.3K
09:51 8.79 8.79 8.73 8.77 3.7K
09:52 8.80 8.86 8.80 8.86 1.4K
09:53 8.81 8.94 8.81 8.94 10.9K
09:54 8.94 8.94 8.90 8.90 2.4K
09:55 8.91 8.92 8.91 8.92 1.1K
09:56 8.98 8.98 8.95 8.95 11.1K
09:57 8.99 9.01 8.95 8.98 1.8K
09:58 9.00 9.00 8.97 8.97 0.6K
09:59 8.97 8.99 8.97 8.99 1.4K
10:00 8.95 8.95 8.95 8.95 0.6K
10:01 8.95 8.98 8.95 8.98 0.8K
10:02 8.95 9.02 8.95 9.02 5.3K
10:03 9.02 9.02 9.02 9.02 3.3K
10:04 9.04 9.09 9.04 9.09 6.5K
10:05 9.07 9.07 9.07 9.07 6.7K
10:06 9.07 9.14 9.07 9.14 0.3K
10:07 9.11 9.11 9.10 9.10 1.2K
10:08 9.12 9.16 9.12 9.16 2.8K
10:09 9.11 9.11 9.09 9.09 2.5K
10:10 9.09 9.09 9.09 9.09 1.4K
10:11 9.09 9.11 9.09 9.11 1.2K
10:12 9.11 9.19 9.11 9.19 0.2K
10:13 9.13 9.24 9.13 9.24 1.3K
10:14 9.24 9.24 9.17 9.17 1.9K
10:15 9.18 9.18 9.18 9.18 0.2K
10:16 9.18 9.18 9.12 9.12 0.9K
10:17 9.19 9.25 9.19 9.25 3.8K
10:18 9.20 9.27 9.20 9.27 2.7K
10:19 9.25 9.27 9.25 9.27 1.3K
10:20 9.28 9.28 9.27 9.27 2.5K
10:21 9.27 9.32 9.27 9.30 3.4K
10:22 9.30 9.30 9.27 9.27 3.1K
10:23 9.27 9.27 9.27 9.27 0.0K
10:24 9.35 9.40 9.32 9.40 2.5K
10:25 9.40 9.41 9.40 9.41 1.2K
10:26 9.41 9.41 9.41 9.41 1.7K
10:27 9.49 9.49 9.48 9.49 1.2K
10:28 9.52 9.55 9.52 9.55 1.4K
10:29 9.55 9.55 9.55 9.55 1.1K
10:30 9.55 9.55 9.41 9.41 8.3K
10:31 9.42 9.49 9.42 9.49 3.4K
10:32 9.44 9.46 9.44 9.46 9.2K
10:33 9.46 9.51 9.46 9.51 1.8K
10:34 9.51 9.51 9.51 9.51 0.1K
10:35 9.47 9.47 9.47 9.47 1.8K
10:36 9.53 9.57 9.53 9.57 5.3K
10:37 9.57 9.57 9.57 9.57 0.1K
10:38 9.56 9.57 9.56 9.57 3.4K
10:39 9.57 9.57 9.57 9.57 0.0K
10:40 9.58 9.60 9.56 9.56 1.8K
10:41 9.45 9.46 9.40 9.40 3.2K
10:42 9.40 9.42 9.40 9.42 0.7K
10:43 9.40 9.40 9.32 9.32 1.4K
10:44 9.32 9.32 9.26 9.31 2.4K
10:45 9.31 9.31 9.25 9.25 0.2K
10:46 9.25 9.25 9.25 9.25 0.0K
10:47 9.31 9.31 9.31 9.31 0.2K
10:48 9.31 9.31 9.28 9.28 4.3K
10:49 9.28 9.28 9.28 9.28 0.7K
10:50 9.32 9.32 9.32 9.32 2.7K
10:51 9.32 9.32 9.32 9.32 1.7K
10:52 9.32 9.32 9.32 9.32 0.0K
10:53 9.32 9.32 9.29 9.29 0.5K
10:54 9.29 9.29 9.29 9.29 0.1K
10:55 9.29 9.29 9.29 9.29 0.5K
10:56 9.29 9.29 9.29 9.29 0.0K
10:57 9.30 9.31 9.30 9.31 0.4K
10:58 9.33 9.33 9.33 9.33 0.2K
10:59 9.33 9.33 9.31 9.31 0.7K
11:00 9.29 9.29 9.25 9.25 14.2K
11:01 9.25 9.26 9.25 9.26 3.1K
11:02 9.26 9.26 9.26 9.26 2.4K
11:03 9.26 9.26 9.09 9.09 12.8K
11:04 9.11 9.11 9.07 9.07 3.1K
11:05 9.07 9.07 9.05 9.05 0.4K
11:06 9.05 9.05 9.05 9.05 0.0K
11:07 9.05 9.05 9.05 9.05 0.1K
11:08 9.05 9.07 9.05 9.07 0.3K
11:09 9.07 9.07 8.99 8.99 8.8K
11:10 8.99 8.99 8.99 8.99 0.0K
11:11 8.99 8.99 8.99 8.99 0.0K
11:12 9.06 9.08 9.06 9.08 1.8K
11:13 9.08 9.08 9.07 9.07 0.6K
11:14 9.07 9.07 9.07 9.07 0.0K
11:15 9.12 9.12 9.12 9.12 1.2K
11:16 9.12 9.12 9.12 9.12 0.1K
11:17 9.12 9.12 9.12 9.12 0.1K
11:18 9.13 9.13 9.13 9.13 1.3K
11:19 9.13 9.13 9.11 9.11 0.5K
11:20 9.11 9.11 9.11 9.11 0.0K
11:21 9.11 9.11 9.11 9.11 0.1K
11:22 9.11 9.11 9.01 9.01 2.8K
11:23 9.05 9.05 9.02 9.02 2.4K
11:24 9.02 9.02 9.02 9.02 0.0K
11:25 9.03 9.06 9.03 9.06 0.7K
11:26 9.06 9.06 8.98 8.98 1.9K
11:27 8.98 8.98 8.94 8.94 0.5K
11:28 8.94 8.98 8.94 8.98 1.1K
11:29 8.95 8.95 8.95 8.95 0.5K
11:30 8.92 8.92 8.91 8.91 0.6K
11:31 8.90 8.90 8.90 8.90 0.5K
11:32 8.90 8.91 8.90 8.91 1.2K
11:33 8.91 8.97 8.91 8.97 1.0K
11:34 9.00 9.00 9.00 9.00 0.5K
11:35 9.00 9.04 9.00 9.04 0.4K
11:36 9.04 9.04 9.02 9.02 0.4K
11:37 9.02 9.02 9.02 9.02 0.0K
11:38 9.02 9.02 9.02 9.02 0.0K
11:39 9.01 9.01 9.01 9.01 1.0K
11:40 9.01 9.01 9.01 9.01 0.2K
11:41 9.04 9.04 9.04 9.04 1.0K
11:42 9.07 9.07 9.07 9.07 0.4K
11:43 9.07 9.07 9.07 9.07 0.0K
11:44 9.07 9.07 8.98 8.98 0.4K
11:45 9.02 9.02 8.96 8.96 1.9K
11:46 8.95 8.95 8.95 8.95 0.2K
11:47 8.95 8.99 8.95 8.99 0.5K
11:48 9.01 9.01 9.01 9.01 0.8K
11:49 9.01 9.01 9.01 9.01 0.0K
11:50 9.01 9.05 9.01 9.05 0.5K
11:51 9.05 9.05 9.05 9.05 0.1K
11:52 9.05 9.05 9.05 9.05 0.1K
11:53 9.05 9.05 9.05 9.05 0.1K
11:54 9.08 9.08 9.07 9.07 5.5K
11:55 9.07 9.08 9.07 9.08 0.2K
11:56 9.08 9.08 9.08 9.08 0.2K
11:57 9.08 9.08 9.08 9.08 5.3K
11:58 9.08 9.08 9.08 9.08 0.1K
11:59 9.06 9.08 9.06 9.08 1.4K
12:00 9.08 9.08 9.08 9.08 0.2K
12:01 9.08 9.08 9.08 9.08 0.1K
12:02 9.08 9.11 9.07 9.07 1.9K
12:03 9.08 9.08 9.08 9.08 0.3K
12:04 9.08 9.08 9.08 9.08 0.1K
12:05 9.08 9.08 9.08 9.08 0.0K
12:06 9.05 9.05 9.00 9.00 0.8K
12:07 9.00 9.00 9.00 9.00 0.0K
12:08 9.00 9.02 9.00 9.02 0.3K
12:09 9.02 9.02 9.02 9.02 0.8K
12:10 9.04 9.04 9.04 9.04 0.7K
12:11 9.04 9.04 9.04 9.04 0.2K
12:12 9.04 9.04 9.04 9.04 0.0K
12:13 9.04 9.04 9.04 9.04 0.0K
12:14 9.08 9.08 9.07 9.07 0.8K
12:15 9.07 9.07 9.07 9.07 0.1K
12:16 9.07 9.07 9.07 9.07 0.4K
12:17 9.07 9.07 9.05 9.05 0.8K
12:18 9.05 9.05 9.05 9.05 0.0K
12:19 9.02 9.07 9.02 9.07 0.9K
12:20 9.07 9.07 9.07 9.07 0.1K
12:21 9.07 9.07 9.01 9.03 1.5K
12:22 9.02 9.02 9.02 9.02 0.5K
12:23 9.00 9.00 9.00 9.00 2.0K
12:24 9.00 9.00 9.00 9.00 0.1K
12:25 9.00 9.00 9.00 9.00 0.0K
12:26 9.00 9.00 9.00 9.00 0.0K
12:27 9.00 9.03 9.00 9.03 0.3K
12:28 9.03 9.03 9.03 9.03 0.0K
12:29 9.03 9.04 9.03 9.04 1.0K
12:30 9.04 9.04 9.04 9.04 0.0K
12:31 9.04 9.04 9.04 9.04 0.0K
12:32 9.04 9.04 9.04 9.04 0.0K
12:33 9.04 9.04 9.04 9.04 0.7K
12:34 9.04 9.04 8.93 8.93 2.3K
12:35 8.98 8.98 8.98 8.98 2.4K
12:36 8.98 8.98 8.98 8.98 0.0K
12:37 8.98 8.98 8.98 8.98 0.0K
12:38 8.94 8.94 8.94 8.94 2.4K
12:39 8.94 8.94 8.94 8.94 0.0K
12:40 8.94 8.94 8.94 8.94 0.0K
12:41 8.94 8.94 8.94 8.94 0.0K
12:42 8.94 8.94 8.94 8.94 0.0K
12:43 8.94 8.94 8.94 8.94 0.1K
12:44 8.94 9.00 8.94 9.00 0.8K
12:45 9.00 9.00 9.00 9.00 0.1K
12:46 9.00 9.00 9.00 9.00 0.0K
12:47 9.00 9.02 9.00 9.02 0.5K
12:48 9.02 9.02 9.02 9.02 0.4K
12:49 9.02 9.02 9.02 9.02 0.0K
12:50 9.02 9.02 9.02 9.02 0.0K
12:51 9.02 9.02 9.02 9.02 0.2K
12:52 9.02 9.02 9.02 9.02 0.1K
12:53 9.02 9.02 9.02 9.02 0.1K
12:54 9.02 9.04 9.02 9.02 1.2K
12:55 9.02 9.02 9.02 9.02 0.0K
12:56 9.02 9.04 9.02 9.04 0.8K
12:57 9.04 9.04 9.04 9.04 0.0K
12:58 9.04 9.04 9.04 9.04 0.2K
12:59 9.10 9.10 9.10 9.10 0.6K
13:00 9.10 9.10 9.10 9.10 0.1K
13:01 9.10 9.10 9.10 9.10 0.3K
13:02 9.10 9.10 9.10 9.10 0.0K
13:03 9.18 9.18 9.18 9.18 1.5K
13:04 9.18 9.18 9.18 9.18 0.1K
13:05 9.18 9.19 9.17 9.19 5.5K
13:06 9.20 9.20 9.20 9.20 0.1K
13:07 9.20 9.21 9.20 9.20 0.3K
13:08 9.20 9.20 9.20 9.20 0.6K
13:09 9.20 9.20 9.16 9.16 1.3K
13:10 9.16 9.16 9.16 9.16 0.1K
13:11 9.16 9.16 9.16 9.16 0.1K
13:12 9.16 9.16 9.16 9.16 0.0K
13:13 9.16 9.16 9.16 9.16 0.0K
13:14 9.16 9.16 9.16 9.16 0.1K
13:15 9.16 9.16 9.16 9.16 0.2K
13:16 9.16 9.16 9.16 9.16 0.1K
13:17 9.13 9.13 9.11 9.11 0.9K
13:18 9.11 9.11 9.11 9.11 0.2K
13:19 9.11 9.11 9.04 9.04 0.5K
13:20 9.04 9.04 9.01 9.02 0.6K
13:21 9.02 9.02 8.98 8.98 4.2K
13:22 8.98 8.98 8.92 8.92 0.4K
13:23 8.92 8.95 8.92 8.95 2.4K
13:24 8.94 8.94 8.94 8.94 0.7K
13:25 8.94 8.94 8.88 8.88 0.6K
13:26 8.92 8.92 8.92 8.92 0.6K
13:27 8.92 8.96 8.92 8.96 2.1K
13:28 8.96 8.96 8.96 8.96 0.1K
13:29 8.96 8.96 8.96 8.96 0.1K
13:30 8.91 8.93 8.91 8.92 1.1K
13:31 8.92 8.92 8.92 8.92 0.1K
13:32 8.92 8.92 8.92 8.92 0.0K
13:33 8.95 8.95 8.95 8.95 0.4K
13:34 8.95 8.95 8.89 8.89 1.1K
13:35 8.89 8.89 8.86 8.86 0.2K
13:36 8.86 8.86 8.86 8.86 0.3K
13:37 8.86 8.86 8.86 8.86 0.1K
13:38 8.86 8.86 8.86 8.86 0.1K
13:39 8.86 8.86 8.86 8.86 0.7K
13:40 8.86 8.90 8.86 8.90 0.4K
13:41 8.90 8.92 8.90 8.92 1.3K
13:42 8.92 8.94 8.92 8.94 0.5K
13:43 8.94 8.94 8.94 8.94 0.1K
13:44 8.94 8.94 8.91 8.92 0.5K
13:45 8.90 8.90 8.90 8.90 0.9K
13:46 8.90 8.90 8.88 8.88 0.1K
13:47 8.88 8.88 8.86 8.86 0.3K
13:48 8.86 8.87 8.85 8.87 1.6K
13:49 8.88 8.88 8.88 8.88 0.8K
13:50 8.88 8.88 8.88 8.88 0.0K
13:51 8.88 8.88 8.88 8.88 0.0K
13:52 8.88 8.88 8.88 8.88 0.1K
13:53 8.88 8.88 8.88 8.88 0.1K
13:54 8.88 8.88 8.82 8.82 0.4K
13:55 8.82 8.82 8.80 8.80 1.2K
13:56 8.80 8.87 8.80 8.87 0.4K
13:57 8.90 8.90 8.90 8.90 3.2K
13:58 8.90 8.90 8.90 8.90 0.0K
13:59 8.90 8.90 8.88 8.88 0.3K
14:00 8.88 8.88 8.88 8.88 0.1K
14:01 8.88 8.88 8.88 8.88 0.1K
14:02 8.91 8.91 8.91 8.91 0.3K
14:03 8.91 8.91 8.91 8.91 0.4K
14:04 8.91 8.91 8.91 8.91 0.1K
14:05 8.91 8.91 8.91 8.91 0.1K
14:06 8.85 8.85 8.85 8.85 0.2K
14:07 8.85 8.85 8.80 8.80 0.9K
14:08 8.80 8.80 8.80 8.80 1.2K
14:09 8.80 8.80 8.80 8.80 0.0K
14:10 8.80 8.84 8.80 8.84 1.1K
14:11 8.84 8.84 8.84 8.84 0.0K
14:12 8.84 8.84 8.84 8.84 0.2K
14:13 8.85 8.85 8.85 8.85 0.3K
14:14 8.91 8.92 8.91 8.92 1.2K
14:15 8.92 8.92 8.92 8.92 0.1K
14:16 8.92 8.95 8.92 8.95 0.1K
14:17 8.90 8.90 8.90 8.90 0.3K
14:18 8.90 8.90 8.90 8.90 0.1K
14:19 8.90 8.90 8.90 8.90 1.3K
14:20 8.90 8.90 8.90 8.90 0.0K
14:21 8.90 8.90 8.90 8.90 0.1K
14:22 8.89 8.92 8.89 8.92 2.1K
14:23 8.92 8.94 8.92 8.94 7.4K
14:24 8.94 8.96 8.93 8.96 0.5K
14:25 8.96 8.98 8.96 8.98 0.7K
14:26 9.01 9.02 9.01 9.02 1.6K
14:27 8.99 8.99 8.99 8.99 1.4K
14:28 8.99 8.99 8.99 8.99 0.0K
14:29 8.99 8.99 8.98 8.98 2.2K
14:30 8.98 8.98 8.98 8.98 0.6K
14:31 8.98 8.98 8.98 8.98 0.0K
14:32 8.98 8.98 8.98 8.98 0.0K
14:33 8.98 8.98 8.98 8.98 0.0K
14:34 8.98 8.98 8.98 8.98 0.1K
14:35 8.98 8.99 8.97 8.99 1.9K
14:36 8.98 8.99 8.98 8.99 0.4K
14:37 8.99 8.99 8.92 8.92 1.8K
14:38 8.93 8.93 8.93 8.93 0.1K
14:39 8.93 8.93 8.93 8.93 0.2K
14:40 8.93 8.93 8.93 8.93 0.2K
14:41 8.93 8.93 8.90 8.90 2.5K
14:42 8.93 8.95 8.93 8.95 1.0K
14:43 8.96 8.96 8.96 8.96 0.6K
14:44 8.91 8.91 8.91 8.91 2.0K
14:45 8.86 8.86 8.84 8.84 0.9K
14:46 8.84 8.84 8.84 8.84 0.0K
14:47 8.84 8.84 8.83 8.83 0.5K
14:48 8.82 8.82 8.80 8.82 0.7K
14:49 8.81 8.81 8.81 8.81 0.5K
14:50 8.81 8.81 8.81 8.81 0.2K
14:51 8.81 8.83 8.81 8.83 1.6K
14:52 8.83 8.83 8.80 8.80 0.3K
14:53 8.80 8.84 8.80 8.84 1.0K
14:54 8.83 8.83 8.80 8.80 1.4K
14:55 8.80 8.80 8.79 8.79 0.5K
14:56 8.77 8.85 8.77 8.85 3.1K
14:57 8.85 8.85 8.81 8.81 0.8K
14:58 8.81 8.81 8.81 8.81 0.0K
14:59 8.81 8.83 8.81 8.83 1.4K
15:00 8.83 8.83 8.80 8.80 2.1K
15:01 8.80 8.80 8.76 8.76 0.8K
15:02 8.76 8.77 8.76 8.77 0.6K
15:03 8.72 8.72 8.69 8.69 2.7K
15:04 8.66 8.70 8.66 8.70 3.2K
15:05 8.70 8.70 8.67 8.67 2.9K
15:06 8.67 8.67 8.64 8.64 1.7K
15:07 8.64 8.64 8.64 8.64 0.1K
15:08 8.64 8.64 8.64 8.64 1.1K
15:09 8.64 8.65 8.64 8.65 0.7K
15:10 8.63 8.63 8.63 8.63 1.5K
15:11 8.63 8.63 8.63 8.63 0.1K
15:12 8.63 8.64 8.63 8.64 1.3K
15:13 8.64 8.64 8.59 8.59 7.4K
15:14 8.59 8.59 8.59 8.59 0.0K
15:15 8.58 8.58 8.56 8.56 5.6K
15:16 8.55 8.55 8.55 8.55 5.5K
15:17 8.55 8.56 8.55 8.56 1.0K
15:18 8.56 8.58 8.56 8.58 1.7K
15:19 8.58 8.58 8.58 8.58 0.4K
15:20 8.59 8.59 8.59 8.59 0.6K
15:21 8.59 8.63 8.59 8.63 0.4K
15:22 8.63 8.63 8.63 8.63 0.7K
15:23 8.61 8.61 8.58 8.58 5.8K
15:24 8.58 8.59 8.58 8.59 1.4K
15:25 8.61 8.61 8.61 8.61 0.5K
15:26 8.67 8.67 8.65 8.67 5.9K
15:27 8.67 8.67 8.67 8.67 0.1K
15:28 8.68 8.68 8.66 8.66 2.9K
15:29 8.66 8.66 8.66 8.66 0.6K
15:30 8.65 8.68 8.65 8.68 3.2K
15:31 8.68 8.71 8.68 8.71 0.9K
15:32 8.71 8.71 8.71 8.71 0.2K
15:33 8.71 8.78 8.71 8.78 1.0K
15:34 8.76 8.80 8.76 8.80 1.4K
15:35 8.80 8.80 8.80 8.80 2.2K
15:36 8.80 8.80 8.71 8.71 6.9K
15:37 8.71 8.73 8.71 8.72 0.7K
15:38 8.72 8.72 8.72 8.72 0.6K
15:39 8.72 8.72 8.72 8.72 1.5K
15:40 8.71 8.71 8.69 8.69 0.6K
15:41 8.72 8.72 8.71 8.71 3.1K
15:42 8.68 8.68 8.68 8.68 2.8K
15:43 8.68 8.68 8.68 8.68 0.6K
15:44 8.68 8.68 8.58 8.58 6.2K
15:45 8.58 8.60 8.58 8.59 3.8K
15:46 8.59 8.59 8.59 8.59 1.9K
15:47 8.57 8.61 8.57 8.61 3.7K
15:48 8.61 8.61 8.60 8.60 3.7K
15:49 8.60 8.67 8.60 8.66 6.0K
15:50 8.68 8.70 8.68 8.69 1.9K
15:51 8.69 8.69 8.66 8.66 3.0K
15:52 8.69 8.70 8.68 8.70 5.7K
15:53 8.69 8.70 8.68 8.68 3.1K
15:54 8.68 8.68 8.63 8.65 4.5K
15:55 8.67 8.67 8.66 8.66 6.9K
15:56 8.66 8.66 8.62 8.62 4.8K
15:57 8.62 8.64 8.62 8.64 4.3K
15:58 8.64 8.64 8.63 8.64 4.7K
15:59 8.65 8.70 8.65 8.70 14.7K
16:00 8.70 9.42 8.70 8.76 47.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available