$1.76 (2.33%)

Volume: 478.626k

Closed: Jun 02, 2023

Hollow Logo Score: -3.720
ATA Inc. Stock
$1.76 (2.33%)

Volume: 478.626k

Closed: Jun 02, 2023

Score Hollow Logo -3.720
NASDAQ:ATAI

ATA Inc. Stock Price (Quote)

$1.76 ( 2.33% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $1.69 $2.08 Friday, 2nd Jun 2023 ATAI stock ended at $1.76. This is 2.33% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 6.21% from a day low at $1.69 to a day high of $1.80.
90 days $1.14 $2.25
52 weeks $1.14 $4.96

Historical ATA Inc. prices

Date Open High Low Close Volume
2023-06-02 $1.73 $1.80 $1.69 $1.76 478 626
2023-06-01 $1.79 $1.79 $1.71 $1.72 494 808
2023-05-31 $1.78 $1.84 $1.74 $1.79 826 280
2023-05-30 $1.83 $1.88 $1.76 $1.79 486 725
2023-05-26 $1.77 $1.82 $1.72 $1.77 553 546
2023-05-25 $1.81 $1.83 $1.74 $1.77 594 128
2023-05-24 $1.90 $1.88 $1.78 $1.81 886 678
2023-05-23 $1.96 $2.06 $1.87 $1.88 1 448 889
2023-05-22 $1.90 $1.96 $1.89 $1.96 501 844
2023-05-19 $1.87 $1.98 $1.87 $1.88 572 449
2023-05-18 $1.90 $1.92 $1.83 $1.86 814 513
2023-05-17 $1.96 $1.96 $1.90 $1.90 543 700
2023-05-16 $2.00 $2.00 $1.92 $1.94 533 844
2023-05-15 $1.89 $2.07 $1.89 $2.00 926 495
2023-05-12 $1.98 $2.00 $1.90 $1.90 437 990
2023-05-11 $2.00 $2.02 $1.93 $1.96 582 075
2023-05-10 $1.98 $2.02 $1.95 $2.00 654 282
2023-05-09 $2.00 $2.08 $1.94 $1.96 697 538
2023-05-08 $2.00 $2.02 $1.96 $2.01 668 190
2023-05-05 $1.98 $2.04 $1.95 $2.01 570 539
2023-05-04 $1.90 $1.98 $1.89 $1.95 572 468
2023-05-03 $1.92 $1.96 $1.87 $1.90 543 398
2023-05-02 $1.96 $2.01 $1.87 $1.89 853 231
2023-05-01 $1.90 $1.99 $1.88 $1.98 470 089
2023-04-28 $1.87 $1.99 $1.84 $1.91 723 702
2023-04-27 $1.88 $1.90 $1.80 $1.87 838 895
2023-04-26 $1.86 $1.93 $1.77 $1.87 974 981
2023-04-25 $1.95 $1.96 $1.85 $1.86 753 916
2023-04-24 $2.13 $2.16 $1.94 $1.97 1 447 482
2023-04-21 $2.25 $2.25 $2.14 $2.17 1 678 382
2023-04-20 $2.05 $2.25 $2.03 $2.19 2 565 720
2023-04-19 $2.04 $2.08 $1.86 $2.05 2 056 875
2023-04-18 $1.99 $2.05 $1.84 $2.01 1 617 146
2023-04-17 $1.88 $2.00 $1.87 $1.95 843 557
2023-04-14 $2.01 $2.07 $1.86 $1.88 1 433 839
2023-04-13 $1.82 $2.05 $1.80 $2.00 1 826 959
2023-04-12 $1.89 $1.91 $1.77 $1.82 1 385 563
2023-04-11 $1.76 $1.84 $1.74 $1.78 1 350 471
2023-04-10 $1.77 $1.77 $1.65 $1.69 943 364
2023-04-06 $1.70 $1.78 $1.64 $1.78 1 146 646
2023-04-05 $1.76 $1.79 $1.66 $1.68 705 283
2023-04-04 $1.95 $1.95 $1.68 $1.76 1 690 098
2023-04-03 $1.91 $1.93 $1.78 $1.90 2 414 669
2023-03-31 $1.73 $1.88 $1.70 $1.81 4 332 909
2023-03-30 $1.65 $1.70 $1.55 $1.60 2 724 857
2023-03-29 $1.40 $1.62 $1.38 $1.59 3 120 870
2023-03-28 $1.40 $1.41 $1.30 $1.33 1 791 338
2023-03-27 $1.29 $1.40 $1.27 $1.37 1 268 581
2023-03-24 $1.20 $1.26 $1.18 $1.25 957 572
2023-03-23 $1.20 $1.25 $1.18 $1.19 661 288
Click to get the best stock tips daily for free!

About ATA Inc.

ATA. Atai Life Sciences N.V., through its subsidiary, ATAI Life Sciences AG, operates as a clinical-stage biopharmaceutical company. It engages in developing various therapeutic candidates that focuses on various mental health disorders. The company's therapeutic candidates include PCN-101, a subcutaneous formulation of R-ketamine for the treatment of treatment-resistant depression (TRD); RL-007, a cholinergic, glutamatergic, and GABA-B receptor modul... ATAI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT