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 |
| 2021-03-19 | $4.81 | $5.50 | $4.64 | $5.29 | 1 719 716 |
| 2021-03-18 | $4.53 | $5.14 | $4.46 | $4.74 | 680 582 |
| 2021-03-17 | $4.23 | $4.65 | $4.23 | $4.60 | 292 715 |
| 2021-03-16 | $4.64 | $4.73 | $4.12 | $4.26 | 235 555 |
| 2021-03-15 | $4.79 | $4.79 | $4.43 | $4.66 | 190 828 |
| 2021-03-12 | $4.80 | $4.95 | $4.39 | $4.47 | 422 365 |
| 2021-03-11 | $4.52 | $4.93 | $4.32 | $4.78 | 446 511 |
| 2021-03-10 | $4.81 | $5.12 | $4.40 | $4.50 | 908 268 |
| 2021-03-09 | $4.19 | $4.59 | $4.18 | $4.37 | 431 051 |
| 2021-03-08 | $4.19 | $4.55 | $3.90 | $4.01 | 382 319 |
| 2021-03-05 | $4.21 | $4.34 | $3.94 | $4.08 | 177 196 |
| 2021-03-04 | $4.51 | $4.63 | $4.05 | $4.26 | 244 843 |
| 2021-03-03 | $5.00 | $5.16 | $4.63 | $4.63 | 144 816 |
| 2021-03-02 | $5.17 | $5.17 | $4.91 | $5.07 | 128 561 |
| 2021-03-01 | $5.02 | $5.26 | $4.91 | $5.15 | 221 226 |
| 2021-02-26 | $5.05 | $5.64 | $4.65 | $5.05 | 1 321 197 |
| 2021-02-25 | $5.43 | $5.44 | $4.94 | $5.06 | 283 249 |
| 2021-02-24 | $4.58 | $5.14 | $4.58 | $5.06 | 223 837 |
| 2021-02-23 | $5.21 | $5.65 | $4.45 | $4.46 | 862 899 |
| 2021-02-22 | $5.62 | $5.66 | $5.20 | $5.39 | 1 043 837 |
| 2021-02-19 | $5.67 | $5.86 | $5.45 | $5.66 | 495 331 |
| 2021-02-18 | $5.97 | $6.25 | $5.65 | $5.75 | 1 025 357 |
| 2021-02-17 | $5.82 | $6.36 | $5.65 | $6.02 | 1 577 710 |
| 2021-02-16 | $5.77 | $6.34 | $5.70 | $5.90 | 1 539 042 |
| 2021-02-12 | $5.97 | $6.30 | $5.57 | $5.72 | 1 613 627 |
