NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.97
+0.1000 (+5.35%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $2.85 | Tuesday, 23rd Apr 2024 ATAI stock ended at $1.97. This is 5.35% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 10.70% from a day low at $1.87 to a day high of $2.07. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $1.10 | $1.15 | $1.06 | $1.14 | 872 853 |
| Nov 27, 2023 | $1.08 | $1.11 | $1.07 | $1.08 | 553 648 |
| Nov 24, 2023 | $1.12 | $1.12 | $1.08 | $1.10 | 270 564 |
| Nov 22, 2023 | $1.07 | $1.12 | $1.07 | $1.09 | 675 810 |
| Nov 21, 2023 | $1.10 | $1.12 | $1.07 | $1.07 | 806 698 |
| Nov 20, 2023 | $1.10 | $1.16 | $1.09 | $1.12 | 908 362 |
| Nov 17, 2023 | $1.10 | $1.15 | $1.07 | $1.11 | 1 044 173 |
| Nov 16, 2023 | $1.18 | $1.20 | $1.10 | $1.11 | 666 167 |
| Nov 15, 2023 | $1.28 | $1.29 | $1.19 | $1.20 | 628 018 |
| Nov 14, 2023 | $1.20 | $1.26 | $1.19 | $1.26 | 531 458 |
| Nov 13, 2023 | $1.14 | $1.17 | $1.10 | $1.15 | 545 308 |
| Nov 10, 2023 | $1.20 | $1.23 | $1.13 | $1.17 | 394 264 |
| Nov 09, 2023 | $1.25 | $1.26 | $1.14 | $1.18 | 667 885 |
| Nov 08, 2023 | $1.30 | $1.31 | $1.20 | $1.21 | 443 257 |
| Nov 07, 2023 | $1.31 | $1.33 | $1.30 | $1.30 | 235 270 |
| Nov 06, 2023 | $1.32 | $1.34 | $1.26 | $1.32 | 395 406 |
| Nov 03, 2023 | $1.20 | $1.35 | $1.20 | $1.32 | 579 884 |
| Nov 02, 2023 | $1.19 | $1.27 | $1.19 | $1.24 | 360 371 |
| Nov 01, 2023 | $1.25 | $1.26 | $1.17 | $1.19 | 332 014 |
| Oct 31, 2023 | $1.20 | $1.26 | $1.20 | $1.23 | 614 760 |
| Oct 30, 2023 | $1.06 | $1.22 | $1.06 | $1.19 | 499 365 |
| Oct 27, 2023 | $1.14 | $1.15 | $1.05 | $1.06 | 849 523 |
| Oct 26, 2023 | $1.22 | $1.22 | $1.14 | $1.14 | 506 181 |
| Oct 25, 2023 | $1.22 | $1.24 | $1.17 | $1.19 | 620 833 |
| Oct 24, 2023 | $1.24 | $1.29 | $1.23 | $1.23 | 317 806 |
