NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.93
+0.0900 (+4.89%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.68 | $2.85 | Friday, 26th Apr 2024 ATAI stock ended at $1.93. This is 4.89% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.44% from a day low at $1.83 to a day high of $1.94. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $1.23 | $1.23 | $1.19 | $1.19 | 27 290 |
| Dec 07, 2020 | $1.19 | $1.25 | $1.18 | $1.19 | 19 252 |
| Dec 04, 2020 | $1.19 | $1.24 | $1.18 | $1.18 | 42 428 |
| Dec 03, 2020 | $1.17 | $1.24 | $1.17 | $1.23 | 72 665 |
| Dec 02, 2020 | $1.19 | $1.20 | $1.15 | $1.17 | 11 302 |
| Dec 01, 2020 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| Nov 30, 2020 | $1.24 | $1.24 | $1.20 | $1.22 | 30 539 |
| Nov 27, 2020 | $1.30 | $1.30 | $1.21 | $1.24 | 34 515 |
| Nov 25, 2020 | $1.26 | $1.29 | $1.22 | $1.27 | 199 166 |
| Nov 24, 2020 | $1.18 | $1.25 | $1.18 | $1.21 | 190 385 |
| Nov 23, 2020 | $1.18 | $1.19 | $1.16 | $1.17 | 34 877 |
| Nov 20, 2020 | $1.18 | $1.18 | $1.14 | $1.15 | 32 622 |
| Nov 19, 2020 | $1.17 | $1.22 | $1.16 | $1.16 | 64 497 |
| Nov 18, 2020 | $1.15 | $1.20 | $1.12 | $1.16 | 126 793 |
| Nov 17, 2020 | $1.15 | $1.15 | $1.11 | $1.13 | 29 892 |
| Nov 16, 2020 | $1.15 | $1.15 | $1.11 | $1.12 | 16 679 |
| Nov 13, 2020 | $1.15 | $1.17 | $1.10 | $1.13 | 67 361 |
| Nov 12, 2020 | $1.15 | $1.25 | $1.15 | $1.22 | 285 993 |
| Nov 11, 2020 | $1.14 | $1.16 | $1.14 | $1.14 | 20 440 |
| Nov 10, 2020 | $1.15 | $1.16 | $1.13 | $1.15 | 25 393 |
| Nov 09, 2020 | $1.13 | $1.19 | $1.13 | $1.15 | 24 406 |
| Nov 06, 2020 | $1.14 | $1.19 | $1.13 | $1.16 | 57 395 |
| Nov 05, 2020 | $1.14 | $1.15 | $1.11 | $1.13 | 56 284 |
| Nov 04, 2020 | $1.17 | $1.18 | $1.12 | $1.13 | 32 327 |
| Nov 03, 2020 | $1.12 | $1.17 | $1.12 | $1.13 | 56 528 |
