NASDAQ:ATAI
$1.87
(
-4.59%
)
Friday, 3rd Feb 2023
ATA Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.45 | $2.76 | Friday, 3rd Feb 2023 ATAI stock ended at $1.87. This is 4.59% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 8.79% from a day low at $1.82 to a day high of $1.98. |
| 90 days | $1.45 | $3.65 | |
| 52 weeks | $1.21 | $6.32 |
Historical ATA Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $1.98 | $1.98 | $1.82 | $1.87 | 1 544 834 |
| 2023-02-02 | $1.87 | $2.00 | $1.86 | $1.96 | 1 931 320 |
| 2023-02-01 | $1.77 | $1.87 | $1.73 | $1.84 | 1 069 015 |
| 2023-01-31 | $1.73 | $1.79 | $1.71 | $1.78 | 774 236 |
| 2023-01-30 | $1.82 | $1.87 | $1.72 | $1.74 | 1 157 267 |
| 2023-01-27 | $1.81 | $1.84 | $1.77 | $1.79 | 1 203 378 |
| 2023-01-26 | $1.89 | $1.90 | $1.80 | $1.82 | 838 180 |
| 2023-01-25 | $1.93 | $1.93 | $1.83 | $1.87 | 1 026 632 |
| 2023-01-24 | $1.89 | $1.96 | $1.88 | $1.91 | 1 552 736 |
| 2023-01-23 | $1.93 | $1.96 | $1.85 | $1.89 | 2 275 294 |
| 2023-01-20 | $1.95 | $1.96 | $1.88 | $1.90 | 1 225 704 |
| 2023-01-19 | $1.97 | $2.04 | $1.90 | $1.95 | 1 048 462 |
| 2023-01-18 | $1.97 | $2.03 | $1.88 | $2.01 | 2 208 400 |
| 2023-01-17 | $1.90 | $1.98 | $1.76 | $1.94 | 2 409 417 |
| 2023-01-13 | $1.80 | $1.81 | $1.73 | $1.80 | 1 692 242 |
| 2023-01-12 | $1.75 | $1.86 | $1.68 | $1.83 | 3 699 600 |
| 2023-01-11 | $1.80 | $1.80 | $1.65 | $1.72 | 1 642 200 |
| 2023-01-10 | $1.71 | $1.81 | $1.63 | $1.75 | 3 961 900 |
| 2023-01-09 | $1.85 | $1.86 | $1.63 | $1.65 | 3 388 407 |
| 2023-01-06 | $1.50 | $2.00 | $1.45 | $1.82 | 7 925 300 |
| 2023-01-05 | $2.70 | $2.72 | $2.56 | $2.63 | 486 129 |
| 2023-01-04 | $2.66 | $2.76 | $2.52 | $2.70 | 841 345 |
| 2023-01-03 | $2.71 | $2.75 | $2.58 | $2.65 | 727 131 |
| 2022-12-30 | $2.52 | $2.66 | $2.52 | $2.66 | 968 034 |
| 2022-12-29 | $2.38 | $2.62 | $2.36 | $2.57 | 825 248 |
| 2022-12-28 | $2.45 | $2.57 | $2.34 | $2.38 | 998 791 |
| 2022-12-27 | $2.64 | $2.64 | $2.36 | $2.39 | 2 240 300 |
| 2022-12-23 | $2.96 | $2.96 | $2.61 | $2.67 | 2 220 387 |
| 2022-12-22 | $3.14 | $3.14 | $2.97 | $3.04 | 789 811 |
| 2022-12-21 | $3.00 | $3.16 | $2.96 | $3.16 | 718 992 |
| 2022-12-20 | $2.89 | $3.02 | $2.87 | $2.98 | 543 312 |
| 2022-12-19 | $3.10 | $3.11 | $2.82 | $2.95 | 1 314 639 |
| 2022-12-16 | $3.06 | $3.12 | $3.03 | $3.09 | 1 859 210 |
| 2022-12-15 | $3.05 | $3.10 | $2.98 | $3.06 | 793 540 |
| 2022-12-14 | $3.10 | $3.12 | $2.99 | $3.10 | 941 672 |
| 2022-12-13 | $3.17 | $3.17 | $2.99 | $3.10 | 1 145 637 |
| 2022-12-12 | $3.20 | $3.22 | $3.00 | $3.08 | 1 358 269 |
| 2022-12-09 | $3.27 | $3.33 | $3.12 | $3.20 | 740 616 |
| 2022-12-08 | $3.22 | $3.34 | $3.13 | $3.29 | 883 540 |
| 2022-12-07 | $3.09 | $3.23 | $3.01 | $3.18 | 644 898 |
| 2022-12-06 | $3.56 | $3.56 | $3.11 | $3.16 | 1 126 280 |
| 2022-12-05 | $3.59 | $3.65 | $3.43 | $3.48 | 730 087 |
| 2022-12-02 | $3.30 | $3.57 | $3.24 | $3.55 | 815 027 |
| 2022-12-01 | $3.53 | $3.59 | $3.28 | $3.34 | 874 252 |
| 2022-11-30 | $3.16 | $3.55 | $3.16 | $3.53 | 2 472 775 |
| 2022-11-29 | $3.00 | $3.30 | $2.96 | $3.16 | 1 218 223 |
| 2022-11-28 | $3.09 | $3.16 | $2.95 | $3.01 | 833 051 |
| 2022-11-25 | $3.17 | $3.17 | $3.00 | $3.09 | 343 478 |
| 2022-11-23 | $3.00 | $3.28 | $2.96 | $3.17 | 1 577 631 |
| 2022-11-22 | $2.91 | $2.97 | $2.79 | $2.92 | 1 093 708 |
About ATA Inc.
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
