NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.84
-0.0300 (-1.60%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.85 | Thursday, 25th Apr 2024 ATAI stock ended at $1.84. This is 1.60% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.08% from a day low at $1.81 to a day high of $1.92. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $1.67 | $1.70 | $1.58 | $1.70 | 1 612 746 |
| Mar 19, 2024 | $1.70 | $1.73 | $1.64 | $1.67 | 878 402 |
| Mar 18, 2024 | $1.79 | $1.79 | $1.61 | $1.67 | 1 582 900 |
| Mar 15, 2024 | $1.70 | $1.79 | $1.70 | $1.77 | 937 003 |
| Mar 14, 2024 | $1.87 | $1.87 | $1.64 | $1.68 | 2 985 015 |
| Mar 13, 2024 | $1.90 | $1.98 | $1.82 | $1.84 | 1 917 489 |
| Mar 12, 2024 | $2.05 | $2.05 | $1.84 | $1.91 | 1 827 561 |
| Mar 11, 2024 | $2.18 | $2.20 | $2.00 | $2.02 | 1 218 980 |
| Mar 08, 2024 | $2.23 | $2.32 | $2.09 | $2.10 | 2 030 972 |
| Mar 07, 2024 | $2.09 | $2.30 | $2.00 | $2.19 | 5 445 594 |
| Mar 06, 2024 | $2.09 | $2.09 | $1.90 | $1.99 | 1 069 460 |
| Mar 05, 2024 | $2.12 | $2.12 | $2.01 | $2.01 | 740 276 |
| Mar 04, 2024 | $2.19 | $2.19 | $2.07 | $2.09 | 1 301 183 |
| Mar 01, 2024 | $1.94 | $2.19 | $1.92 | $2.13 | 1 710 068 |
| Feb 29, 2024 | $2.00 | $2.04 | $1.91 | $1.94 | 884 606 |
| Feb 28, 2024 | $2.00 | $2.08 | $1.94 | $1.96 | 1 459 759 |
| Feb 27, 2024 | $1.92 | $2.02 | $1.92 | $2.00 | 1 001 237 |
| Feb 26, 2024 | $1.81 | $1.95 | $1.81 | $1.90 | 581 409 |
| Feb 23, 2024 | $1.84 | $1.89 | $1.82 | $1.83 | 576 994 |
| Feb 22, 2024 | $1.88 | $1.93 | $1.82 | $1.83 | 923 235 |
| Feb 21, 2024 | $2.02 | $2.02 | $1.87 | $1.88 | 978 884 |
| Feb 20, 2024 | $1.85 | $2.05 | $1.84 | $2.01 | 2 624 925 |
| Feb 16, 2024 | $1.79 | $1.88 | $1.78 | $1.84 | 1 148 242 |
| Feb 15, 2024 | $1.78 | $1.83 | $1.73 | $1.80 | 706 431 |
| Feb 14, 2024 | $1.76 | $1.79 | $1.72 | $1.77 | 850 616 |
