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 |
| Sep 15, 2023 | $1.47 | $1.49 | $1.44 | $1.45 | 636 206 |
| Sep 14, 2023 | $1.43 | $1.45 | $1.40 | $1.45 | 337 642 |
| Sep 13, 2023 | $1.47 | $1.46 | $1.41 | $1.41 | 352 395 |
| Sep 12, 2023 | $1.49 | $1.49 | $1.44 | $1.44 | 323 682 |
| Sep 11, 2023 | $1.45 | $1.54 | $1.41 | $1.49 | 567 982 |
| Sep 08, 2023 | $1.46 | $1.46 | $1.41 | $1.43 | 416 841 |
| Sep 07, 2023 | $1.44 | $1.47 | $1.41 | $1.45 | 529 466 |
| Sep 06, 2023 | $1.48 | $1.50 | $1.42 | $1.44 | 596 215 |
| Sep 05, 2023 | $1.55 | $1.55 | $1.48 | $1.48 | 660 095 |
| Sep 01, 2023 | $1.53 | $1.57 | $1.51 | $1.54 | 596 797 |
| Aug 31, 2023 | $1.53 | $1.58 | $1.53 | $1.53 | 678 512 |
| Aug 30, 2023 | $1.53 | $1.56 | $1.52 | $1.54 | 407 590 |
| Aug 29, 2023 | $1.59 | $1.61 | $1.54 | $1.56 | 622 146 |
| Aug 28, 2023 | $1.55 | $1.60 | $1.55 | $1.58 | 269 128 |
| Aug 25, 2023 | $1.56 | $1.57 | $1.53 | $1.54 | 370 753 |
| Aug 24, 2023 | $1.59 | $1.59 | $1.52 | $1.56 | 671 603 |
| Aug 23, 2023 | $1.63 | $1.67 | $1.60 | $1.60 | 345 589 |
| Aug 22, 2023 | $1.64 | $1.66 | $1.61 | $1.63 | 473 765 |
| Aug 21, 2023 | $1.58 | $1.64 | $1.55 | $1.63 | 442 253 |
| Aug 18, 2023 | $1.56 | $1.61 | $1.54 | $1.58 | 594 244 |
| Aug 17, 2023 | $1.69 | $1.69 | $1.59 | $1.59 | 358 055 |
| Aug 16, 2023 | $1.60 | $1.69 | $1.57 | $1.67 | 1 037 417 |
| Aug 15, 2023 | $1.63 | $1.66 | $1.60 | $1.61 | 467 680 |
| Aug 14, 2023 | $1.74 | $1.74 | $1.62 | $1.66 | 540 448 |
| Aug 11, 2023 | $1.72 | $1.72 | $1.68 | $1.68 | 359 183 |
