NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.87
-0.1000 (-5.08%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $2.85 | Wednesday, 24th Apr 2024 ATAI stock ended at $1.87. This is 5.08% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.23% from a day low at $1.85 to a day high of $1.96. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $19.45 | $20.45 | $18.00 | $18.77 | 1 297 693 |
| Jul 12, 2021 | $18.89 | $19.34 | $18.61 | $19.00 | 206 229 |
| Jul 09, 2021 | $19.45 | $19.73 | $18.58 | $18.58 | 445 651 |
| Jul 08, 2021 | $17.16 | $20.44 | $17.08 | $19.48 | 819 458 |
| Jul 07, 2021 | $17.85 | $18.37 | $17.40 | $17.50 | 228 968 |
| Jul 06, 2021 | $18.88 | $18.88 | $17.70 | $17.86 | 237 641 |
| Jul 02, 2021 | $18.09 | $18.37 | $17.67 | $18.03 | 293 830 |
| Jul 01, 2021 | $18.51 | $18.85 | $17.13 | $17.81 | 387 106 |
| Jun 30, 2021 | $17.90 | $18.70 | $17.90 | $18.50 | 247 365 |
| Jun 29, 2021 | $18.65 | $18.98 | $17.82 | $17.94 | 607 383 |
| Jun 28, 2021 | $17.36 | $18.34 | $17.20 | $18.33 | 697 741 |
| Jun 25, 2021 | $17.69 | $17.95 | $16.86 | $16.94 | 742 893 |
| Jun 24, 2021 | $18.43 | $18.60 | $17.50 | $18.00 | 419 200 |
| Jun 23, 2021 | $18.82 | $19.30 | $18.27 | $18.38 | 542 995 |
| Jun 22, 2021 | $20.02 | $20.02 | $18.02 | $18.82 | 977 656 |
| Jun 21, 2021 | $20.80 | $21.88 | $19.77 | $19.89 | 2 150 390 |
| Jun 18, 2021 | $2.97 | $3.14 | $2.93 | $2.99 | 102 855 |
| Jun 17, 2021 | $3.03 | $3.04 | $2.90 | $2.95 | 42 117 |
| Jun 16, 2021 | $3.12 | $3.13 | $3.01 | $3.01 | 38 887 |
| Jun 15, 2021 | $3.23 | $3.29 | $3.10 | $3.12 | 48 212 |
| Jun 14, 2021 | $3.18 | $3.44 | $3.17 | $3.24 | 638 682 |
| Jun 11, 2021 | $3.24 | $3.28 | $3.14 | $3.19 | 29 316 |
| Jun 10, 2021 | $3.37 | $3.40 | $3.11 | $3.22 | 39 129 |
| Jun 09, 2021 | $3.41 | $3.48 | $3.31 | $3.31 | 38 978 |
| Jun 08, 2021 | $3.37 | $3.45 | $3.32 | $3.33 | 64 173 |
