NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.84
-0.0300 (-1.60%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.85 | Thursday, 25th Apr 2024 ATAI stock ended at $1.84. This is 1.60% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.08% from a day low at $1.81 to a day high of $1.92. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1.87 | $1.92 | $1.81 | $1.84 | 813 572 |
| Apr 24, 2024 | $1.96 | $1.96 | $1.85 | $1.87 | 834 410 |
| Apr 23, 2024 | $1.87 | $2.07 | $1.87 | $1.97 | 1 158 766 |
| Apr 22, 2024 | $1.88 | $1.90 | $1.80 | $1.87 | 1 044 992 |
| Apr 19, 2024 | $1.92 | $1.98 | $1.84 | $1.85 | 937 227 |
| Apr 18, 2024 | $2.02 | $2.04 | $1.91 | $1.91 | 1 014 442 |
| Apr 17, 2024 | $2.18 | $2.20 | $1.98 | $1.98 | 1 470 261 |
| Apr 16, 2024 | $2.07 | $2.21 | $2.04 | $2.15 | 1 210 995 |
| Apr 15, 2024 | $2.28 | $2.37 | $2.07 | $2.07 | 1 741 090 |
| Apr 12, 2024 | $2.44 | $2.55 | $2.22 | $2.30 | 1 628 066 |
| Apr 11, 2024 | $2.45 | $2.50 | $2.37 | $2.47 | 1 053 833 |
| Apr 10, 2024 | $2.30 | $2.50 | $2.26 | $2.43 | 1 552 779 |
| Apr 09, 2024 | $2.48 | $2.58 | $2.38 | $2.39 | 1 628 686 |
| Apr 08, 2024 | $2.49 | $2.64 | $2.39 | $2.60 | 2 385 353 |
| Apr 05, 2024 | $2.45 | $2.55 | $2.32 | $2.45 | 2 486 115 |
| Apr 04, 2024 | $2.44 | $2.85 | $2.38 | $2.51 | 8 129 271 |
| Apr 03, 2024 | $1.95 | $2.48 | $1.83 | $2.39 | 9 893 833 |
| Apr 02, 2024 | $1.82 | $1.88 | $1.77 | $1.87 | 925 309 |
| Apr 01, 2024 | $1.97 | $1.97 | $1.76 | $1.86 | 2 045 854 |
| Mar 28, 2024 | $1.80 | $2.04 | $1.80 | $1.97 | 2 949 124 |
| Mar 27, 2024 | $1.80 | $1.82 | $1.68 | $1.79 | 1 320 019 |
| Mar 26, 2024 | $1.70 | $1.76 | $1.67 | $1.73 | 877 846 |
| Mar 25, 2024 | $1.62 | $1.72 | $1.61 | $1.66 | 1 154 005 |
| Mar 22, 2024 | $1.65 | $1.67 | $1.60 | $1.63 | 887 405 |
| Mar 21, 2024 | $1.72 | $1.72 | $1.62 | $1.67 | 1 077 776 |
