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 |
| Feb 12, 2024 | $1.76 | $1.93 | $1.73 | $1.88 | 1 481 892 |
| Feb 09, 2024 | $1.78 | $1.78 | $1.68 | $1.73 | 670 007 |
| Feb 08, 2024 | $1.71 | $1.76 | $1.67 | $1.75 | 819 248 |
| Feb 07, 2024 | $1.79 | $1.80 | $1.67 | $1.70 | 1 077 050 |
| Feb 06, 2024 | $1.73 | $1.81 | $1.73 | $1.79 | 666 881 |
| Feb 05, 2024 | $1.73 | $1.78 | $1.70 | $1.74 | 628 857 |
| Feb 02, 2024 | $1.78 | $1.82 | $1.72 | $1.77 | 1 297 639 |
| Feb 01, 2024 | $1.80 | $1.85 | $1.76 | $1.81 | 661 139 |
| Jan 31, 2024 | $1.80 | $1.90 | $1.76 | $1.78 | 1 254 672 |
| Jan 30, 2024 | $1.96 | $1.96 | $1.83 | $1.85 | 1 147 544 |
| Jan 29, 2024 | $1.72 | $1.97 | $1.67 | $1.96 | 1 914 186 |
| Jan 26, 2024 | $1.74 | $1.78 | $1.68 | $1.72 | 1 229 941 |
| Jan 25, 2024 | $1.76 | $1.83 | $1.72 | $1.74 | 880 811 |
| Jan 24, 2024 | $1.87 | $1.92 | $1.73 | $1.74 | 1 154 837 |
| Jan 23, 2024 | $1.81 | $1.87 | $1.78 | $1.83 | 653 973 |
| Jan 22, 2024 | $1.68 | $1.84 | $1.65 | $1.82 | 1 226 006 |
| Jan 19, 2024 | $1.80 | $1.80 | $1.64 | $1.70 | 1 257 554 |
| Jan 18, 2024 | $1.80 | $1.81 | $1.71 | $1.77 | 1 089 906 |
| Jan 17, 2024 | $1.82 | $1.86 | $1.75 | $1.80 | 1 356 906 |
| Jan 16, 2024 | $1.98 | $1.99 | $1.83 | $1.86 | 1 097 208 |
| Jan 12, 2024 | $1.99 | $2.21 | $1.94 | $1.96 | 2 252 172 |
| Jan 11, 2024 | $2.06 | $2.06 | $1.89 | $2.00 | 1 700 976 |
| Jan 10, 2024 | $2.20 | $2.20 | $1.97 | $2.07 | 2 342 426 |
| Jan 09, 2024 | $2.06 | $2.23 | $2.02 | $2.19 | 4 732 800 |
| Jan 08, 2024 | $1.68 | $2.04 | $1.61 | $2.02 | 4 060 954 |
