NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$2.05
+0.0700 (+3.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.85 | Wednesday, 1st May 2024 ATAI stock ended at $2.05. This is 3.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.25% from a day low at $1.94 to a day high of $2.10. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $2.85 | $3.00 | $2.85 | $2.91 | 29 498 |
| May 06, 2021 | $3.00 | $3.02 | $2.82 | $2.86 | 61 303 |
| May 05, 2021 | $2.83 | $3.07 | $2.83 | $3.03 | 72 787 |
| May 04, 2021 | $3.03 | $3.12 | $2.86 | $2.90 | 47 535 |
| May 03, 2021 | $3.09 | $3.29 | $3.00 | $3.03 | 116 676 |
| Apr 30, 2021 | $3.29 | $3.34 | $3.09 | $3.09 | 120 711 |
| Apr 29, 2021 | $3.41 | $3.50 | $3.17 | $3.36 | 177 364 |
| Apr 28, 2021 | $3.32 | $3.40 | $3.21 | $3.33 | 145 042 |
| Apr 27, 2021 | $3.10 | $3.28 | $3.05 | $3.20 | 333 790 |
| Apr 26, 2021 | $2.89 | $3.18 | $2.88 | $3.03 | 279 722 |
| Apr 23, 2021 | $2.75 | $2.88 | $2.70 | $2.84 | 275 981 |
| Apr 22, 2021 | $2.76 | $2.95 | $2.72 | $2.75 | 56 367 |
| Apr 21, 2021 | $2.82 | $2.95 | $2.75 | $2.76 | 93 161 |
| Apr 20, 2021 | $2.93 | $2.99 | $2.77 | $2.85 | 73 570 |
| Apr 19, 2021 | $2.85 | $3.03 | $2.80 | $2.99 | 172 984 |
| Apr 16, 2021 | $3.00 | $3.03 | $2.74 | $2.81 | 227 108 |
| Apr 15, 2021 | $3.35 | $3.83 | $3.05 | $3.09 | 1 646 233 |
| Apr 14, 2021 | $3.35 | $3.45 | $3.29 | $3.37 | 94 782 |
| Apr 13, 2021 | $3.74 | $3.75 | $3.21 | $3.31 | 293 415 |
| Apr 12, 2021 | $4.05 | $4.05 | $3.72 | $3.76 | 173 601 |
| Apr 09, 2021 | $4.06 | $4.06 | $3.90 | $4.06 | 81 025 |
| Apr 08, 2021 | $4.00 | $4.14 | $3.86 | $4.06 | 311 700 |
| Apr 07, 2021 | $3.99 | $4.00 | $3.80 | $3.99 | 172 377 |
| Apr 06, 2021 | $4.14 | $4.25 | $3.96 | $3.99 | 246 026 |
| Apr 05, 2021 | $4.15 | $4.29 | $4.07 | $4.20 | 131 986 |
