NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$2.13
+0.0800 (+3.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.77 | $2.85 | Thursday, 2nd May 2024 ATAI stock ended at $2.13. This is 3.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.08% from a day low at $2.06 to a day high of $2.18. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $5.81 | $5.87 | $5.29 | $5.39 | 1 975 100 |
| Jan 14, 2022 | $6.03 | $6.17 | $5.76 | $5.96 | 1 007 800 |
| Jan 13, 2022 | $6.61 | $6.65 | $6.11 | $6.22 | 866 600 |
| Jan 12, 2022 | $6.96 | $6.98 | $6.47 | $6.66 | 1 453 200 |
| Jan 11, 2022 | $6.84 | $7.02 | $6.46 | $6.74 | 851 900 |
| Jan 10, 2022 | $6.39 | $6.43 | $5.90 | $6.38 | 1 280 600 |
| Jan 07, 2022 | $6.57 | $6.90 | $6.39 | $6.42 | 1 336 200 |
| Jan 06, 2022 | $6.57 | $6.69 | $6.02 | $6.60 | 1 593 800 |
| Jan 05, 2022 | $7.13 | $7.23 | $6.35 | $6.44 | 1 005 900 |
| Jan 04, 2022 | $7.71 | $7.72 | $7.13 | $7.23 | 864 454 |
| Jan 03, 2022 | $7.70 | $7.98 | $7.37 | $7.66 | 706 313 |
| Dec 31, 2021 | $7.26 | $7.66 | $7.26 | $7.63 | 1 224 698 |
| Dec 30, 2021 | $7.63 | $7.80 | $7.33 | $7.35 | 892 379 |
| Dec 29, 2021 | $7.33 | $7.58 | $7.23 | $7.49 | 685 821 |
| Dec 28, 2021 | $7.80 | $7.96 | $7.29 | $7.33 | 768 329 |
| Dec 27, 2021 | $7.38 | $8.15 | $7.38 | $7.99 | 1 167 813 |
| Dec 23, 2021 | $7.83 | $7.85 | $7.27 | $7.72 | 1 665 945 |
| Dec 22, 2021 | $8.29 | $8.45 | $7.81 | $7.83 | 950 310 |
| Dec 21, 2021 | $8.02 | $8.55 | $7.71 | $8.34 | 1 224 889 |
| Dec 20, 2021 | $7.97 | $8.59 | $7.94 | $8.03 | 1 267 202 |
| Dec 17, 2021 | $7.50 | $8.25 | $7.13 | $7.99 | 3 616 816 |
| Dec 16, 2021 | $7.50 | $8.04 | $7.10 | $7.58 | 3 855 965 |
| Dec 15, 2021 | $10.10 | $10.13 | $6.60 | $6.82 | 7 789 264 |
| Dec 14, 2021 | $10.69 | $11.02 | $10.00 | $10.02 | 662 477 |
| Dec 13, 2021 | $11.03 | $11.46 | $10.65 | $11.02 | 296 120 |
