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 |
| Mar 28, 2023 | $1.40 | $1.41 | $1.30 | $1.33 | 1 791 338 |
| Mar 27, 2023 | $1.29 | $1.40 | $1.27 | $1.37 | 1 268 581 |
| Mar 24, 2023 | $1.20 | $1.26 | $1.18 | $1.25 | 957 572 |
| Mar 23, 2023 | $1.20 | $1.25 | $1.18 | $1.19 | 661 288 |
| Mar 22, 2023 | $1.26 | $1.26 | $1.17 | $1.17 | 697 452 |
| Mar 21, 2023 | $1.23 | $1.28 | $1.18 | $1.23 | 671 545 |
| Mar 20, 2023 | $1.22 | $1.25 | $1.16 | $1.19 | 959 385 |
| Mar 17, 2023 | $1.24 | $1.25 | $1.15 | $1.22 | 859 652 |
| Mar 16, 2023 | $1.21 | $1.25 | $1.16 | $1.25 | 767 283 |
| Mar 15, 2023 | $1.18 | $1.25 | $1.14 | $1.23 | 946 612 |
| Mar 14, 2023 | $1.26 | $1.30 | $1.15 | $1.18 | 1 522 456 |
| Mar 13, 2023 | $1.32 | $1.32 | $1.22 | $1.25 | 1 701 654 |
| Mar 10, 2023 | $1.37 | $1.38 | $1.31 | $1.33 | 1 057 400 |
| Mar 09, 2023 | $1.48 | $1.49 | $1.33 | $1.38 | 1 541 308 |
| Mar 08, 2023 | $1.52 | $1.53 | $1.43 | $1.48 | 613 584 |
| Mar 07, 2023 | $1.56 | $1.56 | $1.45 | $1.51 | 1 090 677 |
| Mar 06, 2023 | $1.57 | $1.67 | $1.53 | $1.56 | 920 293 |
| Mar 03, 2023 | $1.55 | $1.59 | $1.51 | $1.56 | 1 091 228 |
| Mar 02, 2023 | $1.58 | $1.61 | $1.54 | $1.55 | 877 773 |
| Mar 01, 2023 | $1.69 | $1.69 | $1.56 | $1.61 | 1 211 929 |
| Feb 28, 2023 | $1.67 | $1.70 | $1.58 | $1.68 | 1 226 327 |
| Feb 27, 2023 | $1.63 | $1.70 | $1.63 | $1.66 | 826 990 |
| Feb 24, 2023 | $1.71 | $1.71 | $1.60 | $1.62 | 788 024 |
| Feb 23, 2023 | $1.78 | $1.78 | $1.65 | $1.70 | 773 145 |
| Feb 22, 2023 | $1.77 | $1.77 | $1.68 | $1.74 | 898 229 |
