NASDAQ:ATAI
$1.76
(
2.33%
)
Friday, 2nd Jun 2023
ATA Inc. Stock Price (Quote)
| 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 |
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.
