Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aterian PLC (ATN) Historical Prices

GB:ATN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.5021.9321.2621.5021.50+0.00%22,7570.35
Oct 29, 202621.5021.9521.2221.5021.50+0.00%4,2040.06
Oct 28, 202623.5023.0021.2021.5021.50-8.51%40,8820.62
Oct 27, 202623.5022.6022.6023.5023.50+0.00%50,0000.76
Oct 26, 202623.5023.0023.0023.5023.50+0.00%10,6150.16
Oct 23, 202623.5023.7023.3023.5023.50+0.00%00.00
Oct 22, 202624.0025.0023.0023.5023.50-2.08%164,3952.53
Oct 21, 202624.0023.9323.0024.0024.00+4.35%2,2920.03
Oct 20, 202624.0024.2823.0023.0023.00-4.17%117,6611.74
Oct 19, 202624.0025.8025.0024.0024.00+0.00%320.00
Oct 16, 202624.0024.7024.7024.0024.00+0.00%110,0001.64
Oct 15, 202624.0025.0023.1124.0024.00+0.00%3,8010.06
Oct 14, 202624.0023.4023.4024.0024.00+2.13%9,0670.13
Oct 13, 202623.5023.2523.2023.5023.50+0.00%50,0000.71
Oct 12, 202623.5024.0023.0023.5023.50+0.00%20,1410.29
Oct 09, 202623.5023.9923.5023.5023.50-2.08%26,3500.37
Oct 08, 202624.0023.1723.1024.0024.00+0.00%75,9601.08
Oct 07, 202624.0023.7523.0024.0024.00+0.00%189,4042.76
Oct 06, 202623.5024.5423.5524.0024.00+2.13%113,0351.68
Oct 05, 202623.5023.9123.7523.5023.50+0.00%75,0001.08
Oct 02, 202623.5023.9523.2523.5023.50+0.00%197,8692.97
Oct 01, 202624.5025.0023.0123.5023.50-4.08%57,2870.83
Sep 30, 202624.5024.5024.0124.5024.50+0.00%7,0000.10
Sep 29, 202624.5024.6523.7524.5024.50+0.00%53,9850.74
Sep 28, 202624.0025.0024.0024.5024.50+2.08%162,3662.30
Sep 25, 202624.0023.0223.0224.0024.00+0.00%6,5470.09
Sep 24, 202624.0024.2523.0224.0024.00+0.00%27,0350.36
Sep 23, 202624.0023.5523.5524.0024.00+0.00%30,4960.41
Sep 22, 202624.0024.5024.5024.0024.00+0.00%5360.01
Sep 21, 202623.0024.5523.1124.0024.00+4.35%151,5962.10
Sep 18, 202623.0025.0023.9023.0023.00+0.00%54,0050.70
Sep 17, 202625.5026.0022.3323.0023.00-9.80%910,19014.22
Sep 16, 202625.5025.6825.0025.5025.50+0.00%54,9000.86
Sep 15, 202625.5025.8525.8325.5025.50-1.92%1,1260.02
Sep 14, 202625.5026.0024.6026.0026.00+1.96%6,9930.11
Sep 11, 202625.5025.0024.6025.5025.50+0.00%490.00
Sep 10, 202625.5026.0025.1225.5025.50+0.00%62,8800.98
Sep 09, 202625.5025.7025.3025.5025.50+0.00%00.00
Sep 08, 202625.5026.0025.8325.5025.50-1.92%27,0000.40
Sep 07, 202625.5026.0025.2126.0026.00+1.96%157,0512.36
Sep 04, 202625.5025.8325.2125.5025.50+0.00%42,7690.62
Sep 03, 202625.5025.3325.0025.5025.50+0.00%5,8450.08
Sep 02, 202625.5025.5025.3325.5025.50+0.00%37,0430.51
Sep 01, 202625.5026.0024.6025.5025.50+0.00%45,7200.63
Aug 31, 202625.5026.0025.0025.5025.50+0.00%00.00
Aug 28, 202625.5026.0025.0025.5025.50+0.00%143,5121.83
Aug 27, 202625.5026.0025.6325.5025.50-1.92%1290.00
Aug 26, 202626.0027.0025.6026.0026.00+0.00%131,9451.52
Aug 25, 202626.0027.0027.0026.0026.00+0.00%160.00
Aug 24, 202626.0027.0025.6026.0026.00+0.00%5,1980.06