NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.91
-0.0700 (-3.54%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.85 | Thursday, 18th Apr 2024 ATAI stock ended at $1.91. This is 3.54% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.81% from a day low at $1.91 to a day high of $2.04. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $1.75 | $1.90 | $1.73 | $1.89 | 773 106 |
| 2023-06-30 | $1.66 | $1.75 | $1.65 | $1.72 | 1 094 268 |
| 2023-06-29 | $1.66 | $1.66 | $1.56 | $1.63 | 862 833 |
| 2023-06-28 | $1.55 | $1.64 | $1.49 | $1.64 | 1 278 554 |
| 2023-06-27 | $1.45 | $1.53 | $1.44 | $1.52 | 726 376 |
| 2023-06-26 | $1.56 | $1.56 | $1.44 | $1.44 | 896 026 |
| 2023-06-23 | $1.56 | $1.56 | $1.46 | $1.55 | 1 944 213 |
| 2023-06-22 | $1.65 | $1.65 | $1.52 | $1.55 | 2 741 302 |
| 2023-06-21 | $1.80 | $1.82 | $1.63 | $1.63 | 2 343 658 |
| 2023-06-20 | $1.83 | $1.83 | $1.77 | $1.81 | 524 208 |
| 2023-06-16 | $1.77 | $1.84 | $1.73 | $1.83 | 1 899 773 |
| 2023-06-15 | $1.76 | $1.80 | $1.74 | $1.79 | 670 531 |
| 2023-06-14 | $1.80 | $1.84 | $1.74 | $1.78 | 535 362 |
| 2023-06-13 | $1.77 | $1.87 | $1.77 | $1.82 | 649 899 |
| 2023-06-12 | $1.75 | $1.83 | $1.74 | $1.77 | 576 270 |
| 2023-06-09 | $1.78 | $1.83 | $1.74 | $1.75 | 372 921 |
| 2023-06-08 | $1.87 | $1.86 | $1.78 | $1.79 | 554 853 |
| 2023-06-07 | $1.88 | $1.90 | $1.83 | $1.87 | 587 594 |
| 2023-06-06 | $1.83 | $1.90 | $1.79 | $1.90 | 512 974 |
| 2023-06-05 | $1.83 | $1.85 | $1.75 | $1.82 | 430 483 |
| 2023-06-02 | $1.73 | $1.80 | $1.69 | $1.76 | 478 626 |
| 2023-06-01 | $1.79 | $1.79 | $1.71 | $1.72 | 494 808 |
| 2023-05-31 | $1.78 | $1.84 | $1.74 | $1.79 | 826 280 |
| 2023-05-30 | $1.83 | $1.88 | $1.76 | $1.79 | 486 725 |
| 2023-05-26 | $1.77 | $1.82 | $1.72 | $1.77 | 553 546 |
