NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.87
+0.0200 (+1.08%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $2.85 | Monday, 22nd Apr 2024 ATAI stock ended at $1.87. This is 1.08% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.56% from a day low at $1.80 to a day high of $1.90. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $5.77 | $6.34 | $5.70 | $5.90 | 1 539 042 |
| Feb 12, 2021 | $5.97 | $6.30 | $5.57 | $5.72 | 1 613 627 |
| Feb 11, 2021 | $6.02 | $6.25 | $5.37 | $5.62 | 1 071 393 |
| Feb 10, 2021 | $6.66 | $6.70 | $6.00 | $6.08 | 2 348 860 |
| Feb 09, 2021 | $6.05 | $6.39 | $5.91 | $6.21 | 2 240 832 |
| Feb 08, 2021 | $6.17 | $7.50 | $5.46 | $5.85 | 5 201 887 |
| Feb 05, 2021 | $10.02 | $10.12 | $5.60 | $6.33 | 18 171 518 |
| Feb 04, 2021 | $3.67 | $19.75 | $3.45 | $14.30 | 310 025 935 |
| Feb 03, 2021 | $1.41 | $1.41 | $1.35 | $1.36 | 21 192 |
| Feb 02, 2021 | $1.34 | $1.41 | $1.34 | $1.40 | 25 264 |
| Feb 01, 2021 | $1.35 | $1.36 | $1.31 | $1.34 | 27 744 |
| Jan 29, 2021 | $1.30 | $1.42 | $1.30 | $1.31 | 103 987 |
| Jan 28, 2021 | $1.30 | $1.36 | $1.27 | $1.27 | 44 817 |
| Jan 27, 2021 | $1.32 | $1.38 | $1.26 | $1.32 | 61 115 |
| Jan 26, 2021 | $1.43 | $1.43 | $1.37 | $1.38 | 13 968 |
| Jan 25, 2021 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| Jan 22, 2021 | $1.48 | $1.49 | $1.30 | $1.35 | 80 823 |
| Jan 21, 2021 | $1.41 | $1.42 | $1.35 | $1.40 | 37 776 |
| Jan 20, 2021 | $1.31 | $1.51 | $1.30 | $1.38 | 205 521 |
| Jan 19, 2021 | $1.30 | $1.39 | $1.27 | $1.30 | 63 283 |
| Jan 15, 2021 | $1.25 | $1.46 | $1.24 | $1.26 | 109 112 |
| Jan 14, 2021 | $1.23 | $1.30 | $1.22 | $1.26 | 42 158 |
| Jan 13, 2021 | $1.21 | $1.26 | $1.21 | $1.21 | 31 571 |
| Jan 12, 2021 | $1.25 | $1.26 | $1.20 | $1.25 | 62 610 |
| Jan 11, 2021 | $1.27 | $1.30 | $1.26 | $1.26 | 28 252 |
