Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ATLN )

5.050 -0.150 (-2.88%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5.120 5.160 5.000 5.050 1,667 -0.15(-2.88%)
Nov 20, 2024 4.990 5.200 4.990 5.200 2,353 +0.15(+2.97%)
Nov 19, 2024 5.050 5.100 5.000 5.050 1,857 +0.05(+1.00%)
Nov 18, 2024 4.910 5.000 4.527 5.000 4,660 -0.01(-0.20%)
Nov 15, 2024 4.982 5.010 4.740 5.010 401 +0.00(+0.00%)
Nov 14, 2024 5.000 5.100 4.950 5.010 2,555 +0.01(+0.20%)
Nov 13, 2024 4.900 5.000 4.900 5.000 3,373 +0.00(+0.00%)
Nov 12, 2024 5.000 5.000 5.000 5.000 281 +0.02(+0.40%)
Nov 11, 2024 5.000 5.067 4.200 4.980 2,891 -0.12(-2.35%)
Nov 08, 2024 5.180 5.250 5.000 5.100 1,925 -0.05(-0.97%)
Nov 07, 2024 5.060 5.200 5.017 5.150 2,862 +0.09(+1.78%)
Nov 06, 2024 5.100 5.100 5.000 5.060 2,086 -0.07(-1.36%)
Nov 05, 2024 5.250 5.250 5.035 5.130 829 +0.30(+6.21%)
Nov 04, 2024 4.800 5.050 4.600 4.830 3,296 -0.40(-7.65%)
Nov 01, 2024 5.100 5.230 4.750 5.230 1,713 +0.02(+0.38%)
Oct 31, 2024 5.000 5.210 5.000 5.210 2,474 -0.03(-0.57%)
Oct 30, 2024 4.995 5.250 4.800 5.240 2,188 +0.13(+2.54%)
Oct 29, 2024 4.950 5.150 4.950 5.110 1,651 +0.10(+1.89%)
Oct 28, 2024 4.900 5.100 4.250 5.015 3,087 +0.10(+2.14%)
Oct 25, 2024 5.070 5.200 4.150 4.910 5,699 -0.11(-2.19%)
Oct 24, 2024 4.400 5.060 4.350 5.020 7,069 -0.06(-1.18%)
Oct 23, 2024 4.920 5.080 4.500 5.080 1,171 -0.02(-0.39%)
Oct 22, 2024 5.400 5.400 5.100 5.100 2,177 -0.45(-8.11%)
Oct 21, 2024 5.550 5.550 5.550 5.550 111 -0.16(-2.84%)
Oct 18, 2024 5.500 5.713 5.260 5.713 927 +0.31(+5.67%)
Oct 16, 2024 5.406 28 -0.11(-1.92%)
Oct 15, 2024 5.512 5.512 5.512 5.512 129 +0.21(+3.99%)
Oct 14, 2024 5.300 5.300 5.300 5.300 175 -0.29(-5.19%)
Oct 11, 2024 5.470 5.590 5.450 5.590 1,183 +0.12(+2.10%)
Oct 10, 2024 5.188 5.600 5.188 5.475 845 +0.22(+4.29%)
Oct 09, 2024 4.830 5.700 4.830 5.250 2,024 +0.25(+5.00%)
Oct 08, 2024 4.982 5.000 4.850 5.000 1,328 +0.01(+0.20%)
Oct 07, 2024 4.990 4.990 4.100 4.990 6,528 -0.26(-4.95%)
Oct 04, 2024 5.250 5.250 5.250 5.250 292 +0.00(+0.00%)
Oct 03, 2024 5.500 5.500 5.250 5.250 2,549 -0.25(-4.55%)
Oct 02, 2024 5.400 5.500 5.000 5.500 1,577 -0.24(-4.18%)
Oct 01, 2024 5.475 5.740 5.475 5.740 1,065 +0.24(+4.36%)
Sep 30, 2024 5.920 6.000 5.060 5.500 1,846 -0.45(-7.56%)
Sep 27, 2024 5.550 6.000 5.550 5.950 2,815 -0.05(-0.83%)
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%)
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.