NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$2.05
+0.0700 (+3.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.85 | Wednesday, 1st May 2024 ATAI stock ended at $2.05. This is 3.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.25% from a day low at $1.94 to a day high of $2.10. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $1.92 | $1.96 | $1.87 | $1.90 | 543 398 |
| May 02, 2023 | $1.96 | $2.01 | $1.87 | $1.89 | 853 231 |
| May 01, 2023 | $1.90 | $1.99 | $1.88 | $1.98 | 470 089 |
| Apr 28, 2023 | $1.87 | $1.99 | $1.84 | $1.91 | 723 702 |
| Apr 27, 2023 | $1.88 | $1.90 | $1.80 | $1.87 | 838 895 |
| Apr 26, 2023 | $1.86 | $1.93 | $1.77 | $1.87 | 974 981 |
| Apr 25, 2023 | $1.95 | $1.96 | $1.85 | $1.86 | 753 916 |
| Apr 24, 2023 | $2.13 | $2.16 | $1.94 | $1.97 | 1 447 482 |
| Apr 21, 2023 | $2.25 | $2.25 | $2.14 | $2.17 | 1 678 382 |
| Apr 20, 2023 | $2.05 | $2.25 | $2.03 | $2.19 | 2 565 720 |
| Apr 19, 2023 | $2.04 | $2.08 | $1.86 | $2.05 | 2 056 875 |
| Apr 18, 2023 | $1.99 | $2.05 | $1.84 | $2.01 | 1 617 146 |
| Apr 17, 2023 | $1.88 | $2.00 | $1.87 | $1.95 | 843 557 |
| Apr 14, 2023 | $2.01 | $2.07 | $1.86 | $1.88 | 1 433 839 |
| Apr 13, 2023 | $1.82 | $2.05 | $1.80 | $2.00 | 1 826 959 |
| Apr 12, 2023 | $1.89 | $1.91 | $1.77 | $1.82 | 1 385 563 |
| Apr 11, 2023 | $1.76 | $1.84 | $1.74 | $1.78 | 1 350 471 |
| Apr 10, 2023 | $1.77 | $1.77 | $1.65 | $1.69 | 943 364 |
| Apr 06, 2023 | $1.70 | $1.78 | $1.64 | $1.78 | 1 146 646 |
| Apr 05, 2023 | $1.76 | $1.79 | $1.66 | $1.68 | 705 283 |
| Apr 04, 2023 | $1.95 | $1.95 | $1.68 | $1.76 | 1 690 098 |
| Apr 03, 2023 | $1.91 | $1.93 | $1.78 | $1.90 | 2 414 669 |
| Mar 31, 2023 | $1.73 | $1.88 | $1.70 | $1.81 | 4 332 909 |
| Mar 30, 2023 | $1.65 | $1.70 | $1.55 | $1.60 | 2 724 857 |
| Mar 29, 2023 | $1.40 | $1.62 | $1.38 | $1.59 | 3 120 870 |
