Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ATLN )

6.000 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 5.800 6.000 5.800 6.000 2,054 +0.00(+0.00%)
Sep 25, 2024 6.000 6.300 5.350 6.000 2,263 -0.62(-9.37%)
Sep 24, 2024 5.990 6.620 5.725 6.620 2,036 +0.55(+9.02%)
Sep 23, 2024 6.000 6.250 5.856 6.072 2,046 -0.03(-0.45%)
Sep 20, 2024 5.750 6.100 5.500 6.100 1,948 +0.00(+0.00%)
Sep 19, 2024 6.000 6.125 5.750 6.100 2,094 +0.10(+1.67%)
Sep 18, 2024 6.110 6.110 5.250 6.000 2,025 -0.30(-4.76%)
Sep 17, 2024 6.050 6.500 5.900 6.300 3,205 +0.12(+1.94%)
Sep 16, 2024 5.589 6.200 5.400 6.180 3,588 -0.02(-0.32%)
Sep 13, 2024 5.990 6.200 5.040 6.200 2,086 +0.00(+0.00%)
Sep 12, 2024 5.600 6.200 5.000 6.200 3,204 +0.60(+10.71%)
Sep 11, 2024 6.000 6.250 5.500 5.600 3,351 -0.85(-13.18%)
Sep 10, 2024 5.900 6.450 5.688 6.450 7,910 -0.30(-4.44%)
Sep 09, 2024 6.000 6.750 5.500 6.750 3,188 +0.40(+6.30%)
Sep 06, 2024 6.310 6.500 5.990 6.350 3,205 -0.65(-9.29%)
Sep 05, 2024 6.750 7.490 6.750 7.000 2,110 +0.06(+0.90%)
Sep 04, 2024 6.900 7.200 5.990 6.938 5,637 -0.04(-0.54%)
Sep 03, 2024 6.250 6.975 6.240 6.975 3,448 +0.76(+12.27%)
Aug 30, 2024 6.500 6.500 5.750 6.213 4,496 -0.09(-1.39%)
Aug 29, 2024 5.500 6.300 5.270 6.300 3,431 +0.62(+10.82%)
Aug 28, 2024 5.765 5.990 5.054 5.685 3,958 -0.57(-9.04%)
Aug 27, 2024 6.250 6.250 5.700 6.250 4,017 +0.36(+6.09%)
Aug 26, 2024 6.250 7.000 5.800 5.891 2,706 -0.33(-5.29%)
Aug 23, 2024 5.890 6.220 5.355 6.220 2,930 +0.33(+5.60%)
Aug 22, 2024 5.380 5.890 5.380 5.890 1,539 -0.07(-1.17%)
Aug 19, 2024 5.960 5 -0.09(-1.49%)
Aug 15, 2024 6.050 14 +0.31(+5.40%)
Aug 14, 2024 4.666 5.740 4.560 5.740 1,658 +0.53(+10.17%)
Aug 13, 2024 5.000 5.210 5.000 5.210 537 +0.66(+14.51%)
Aug 12, 2024 4.550 4.550 4.550 4.550 284 +0.00(+0.00%)
Aug 09, 2024 4.550 4.550 4.550 4.550 455 -0.95(-17.27%)
Aug 08, 2024 5.500 5.500 4.510 5.500 564 -0.42(-7.09%)
Aug 07, 2024 4.010 5.920 4.010 5.920 1,182 -0.02(-0.34%)
Aug 06, 2024 5.500 5.940 4.500 5.940 675 +0.05(+0.85%)
Aug 05, 2024 5.990 5.990 5.890 5.890 423 +0.44(+8.07%)
Aug 02, 2024 5.000 5.500 5.000 5.450 612 +0.30(+5.83%)
Aug 01, 2024 5.500 5.500 4.000 5.150 988 -1.10(-17.60%)
Jul 31, 2024 6.000 6.500 5.960 6.250 1,286 +0.25(+4.17%)
Jul 30, 2024 5.230 6.000 5.230 6.000 1,567 +0.77(+14.72%)
Jul 29, 2024 4.250 5.250 4.250 5.230 1,023 +0.79(+17.86%)
Jul 26, 2024 5.490 5.490 4.250 4.438 2,302 -1.06(-19.32%)
Jul 25, 2024 5.250 5.500 4.260 5.500 584 +0.00(+0.00%)
Jul 24, 2024 5.500 5.500 5.500 5.500 296 -0.46(-7.72%)
Jul 19, 2024 5.960 68 +0.47(+8.66%)
Jul 18, 2024 5.900 6.000 5.485 5.485 1,040 -0.42(-7.03%)
Jul 17, 2024 4.250 5.980 4.013 5.900 1,571 +1.90(+47.50%)
Jul 16, 2024 4.500 4.500 4.000 4.000 543 -0.50(-11.11%)
Jul 12, 2024 4.500 106 -0.75(-14.29%)
Jul 11, 2024 5.250 5.250 5.250 5.250 559 +0.01(+0.19%)
Jul 10, 2024 4.750 5.240 4.750 5.240 603 -0.01(-0.19%)
Jul 09, 2024 5.250 5.250 5.250 5.250 399 -0.25(-4.55%)
Jul 05, 2024 5.500 18 +0.00(+0.00%)
Jul 03, 2024 5.500 5.500 5.500 5.500 417 -0.49(-8.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.