NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.87
-0.1000 (-5.08%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $2.85 | Wednesday, 24th Apr 2024 ATAI stock ended at $1.87. This is 5.08% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.23% from a day low at $1.85 to a day high of $1.96. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 10, 2023 | $1.75 | $1.81 | $1.71 | $1.71 | 593 349 |
| Aug 09, 2023 | $1.75 | $1.79 | $1.70 | $1.76 | 635 886 |
| Aug 08, 2023 | $1.77 | $1.79 | $1.64 | $1.75 | 1 316 555 |
| Aug 07, 2023 | $1.88 | $1.88 | $1.73 | $1.75 | 1 011 466 |
| Aug 04, 2023 | $1.94 | $1.96 | $1.88 | $1.89 | 634 188 |
| Aug 03, 2023 | $1.96 | $1.99 | $1.92 | $1.93 | 513 713 |
| Aug 02, 2023 | $2.01 | $2.01 | $1.96 | $1.99 | 461 009 |
| Aug 01, 2023 | $2.08 | $2.09 | $2.01 | $2.05 | 508 075 |
| Jul 31, 2023 | $2.06 | $2.11 | $2.02 | $2.09 | 478 972 |
| Jul 28, 2023 | $2.06 | $2.11 | $2.02 | $2.06 | 567 288 |
| Jul 27, 2023 | $2.08 | $2.13 | $2.03 | $2.04 | 930 984 |
| Jul 26, 2023 | $2.00 | $2.08 | $2.00 | $2.06 | 447 272 |
| Jul 25, 2023 | $2.04 | $2.06 | $1.97 | $2.00 | 658 122 |
| Jul 24, 2023 | $2.13 | $2.24 | $2.07 | $2.07 | 894 663 |
| Jul 21, 2023 | $2.09 | $2.13 | $1.89 | $2.09 | 997 772 |
| Jul 20, 2023 | $2.22 | $2.20 | $2.06 | $2.07 | 866 861 |
| Jul 19, 2023 | $2.29 | $2.32 | $2.13 | $2.16 | 1 075 865 |
| Jul 18, 2023 | $2.21 | $2.39 | $2.20 | $2.28 | 1 651 243 |
| Jul 17, 2023 | $2.03 | $2.21 | $2.00 | $2.21 | 1 271 415 |
| Jul 14, 2023 | $2.03 | $2.07 | $1.98 | $2.02 | 727 315 |
| Jul 13, 2023 | $1.98 | $2.09 | $1.93 | $2.04 | 1 081 524 |
| Jul 12, 2023 | $2.23 | $2.23 | $1.94 | $1.96 | 2 468 457 |
| Jul 11, 2023 | $2.26 | $2.38 | $2.09 | $2.14 | 5 499 706 |
