NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.91
-0.0700 (-3.54%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.85 | Thursday, 18th Apr 2024 ATAI stock ended at $1.91. This is 3.54% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.81% from a day low at $1.91 to a day high of $2.04. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $3.00 | $3.06 | $2.95 | $3.00 | 55 342 |
| 2021-05-28 | $2.92 | $3.05 | $2.90 | $2.98 | 54 981 |
| 2021-05-27 | $2.82 | $3.00 | $2.82 | $2.95 | 57 968 |
| 2021-05-26 | $2.84 | $2.95 | $2.73 | $2.91 | 50 526 |
| 2021-05-25 | $2.84 | $2.90 | $2.71 | $2.77 | 48 624 |
| 2021-05-24 | $2.92 | $3.05 | $2.77 | $2.77 | 57 798 |
| 2021-05-21 | $2.89 | $3.06 | $2.88 | $2.93 | 314 429 |
| 2021-05-20 | $2.83 | $2.99 | $2.80 | $2.89 | 38 755 |
| 2021-05-19 | $2.84 | $2.90 | $2.71 | $2.86 | 37 951 |
| 2021-05-18 | $2.90 | $3.00 | $2.86 | $2.95 | 78 408 |
| 2021-05-17 | $2.77 | $2.96 | $2.72 | $2.96 | 51 889 |
| 2021-05-14 | $2.63 | $2.76 | $2.61 | $2.75 | 59 503 |
| 2021-05-13 | $2.72 | $2.75 | $2.56 | $2.61 | 40 694 |
| 2021-05-12 | $2.80 | $2.88 | $2.70 | $2.74 | 45 565 |
| 2021-05-11 | $2.82 | $2.93 | $2.77 | $2.88 | 83 937 |
| 2021-05-10 | $2.86 | $2.93 | $2.81 | $2.88 | 31 926 |
| 2021-05-07 | $2.85 | $3.00 | $2.85 | $2.91 | 29 498 |
| 2021-05-06 | $3.00 | $3.02 | $2.82 | $2.86 | 61 303 |
| 2021-05-05 | $2.83 | $3.07 | $2.83 | $3.03 | 72 787 |
| 2021-05-04 | $3.03 | $3.12 | $2.86 | $2.90 | 47 535 |
| 2021-05-03 | $3.09 | $3.29 | $3.00 | $3.03 | 116 676 |
| 2021-04-30 | $3.29 | $3.34 | $3.09 | $3.09 | 120 711 |
| 2021-04-29 | $3.41 | $3.50 | $3.17 | $3.36 | 177 364 |
| 2021-04-28 | $3.32 | $3.40 | $3.21 | $3.33 | 145 042 |
| 2021-04-27 | $3.10 | $3.28 | $3.05 | $3.20 | 333 790 |
