$1.87 (-4.59%)

Volume: 1.545M

Closed: Feb 03, 2023

Hollow Logo Score: -4.352
ATA Inc. Stock
$1.87 (-4.59%)

Volume: 1.545M

Closed: Feb 03, 2023

Score Hollow Logo -4.352
NASDAQ:ATAI

ATA Inc. Stock Price (Quote)

$1.87 ( -4.59% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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