ATAI - ATA Creativity Global

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20191.76001.85781.76001.82991.82996,539
Oct 22, 20191.79501.82001.78001.78001.780024,814
Oct 21, 20191.75001.88691.75001.82011.820115,735
Oct 18, 20191.85001.85001.76881.77011.770112,854
Oct 17, 20191.83001.87081.83001.84001.84005,351
Oct 16, 20191.90001.90001.75001.83001.830016,500
Oct 15, 20191.71001.92001.71001.90001.900068,800
Oct 14, 20191.59001.70001.59001.69001.690020,200
Oct 11, 20191.69001.69001.56001.56001.560040,100
Oct 10, 20191.64001.64001.58001.61001.61004,100
Oct 09, 20191.62001.68001.50001.50001.500015,000
Oct 08, 20191.70001.72001.62001.62001.620010,400
Oct 07, 20191.63001.76001.62001.76001.76006,300
Oct 04, 20191.65001.69001.60001.68001.68004,300
Oct 03, 20191.65001.66001.63001.63001.630010,100
Oct 02, 20191.48001.60001.46001.60001.600019,500
Oct 01, 20191.60001.60001.50001.51001.510012,400
Sep 30, 20191.67001.69001.63001.63001.630010,100
Sep 27, 20191.71001.71001.66001.66001.660010,900
Sep 26, 20191.70001.74001.68001.73001.73008,900
Sep 25, 20191.77001.79001.68001.68001.680081,100
Sep 24, 20191.83001.83001.78001.79001.790017,100
Sep 23, 20191.91001.91001.83001.86001.86008,500
Sep 20, 20191.81001.84001.78001.80001.80004,000
Sep 19, 20191.80001.81001.78001.79001.790020,000
Sep 18, 20191.81001.84001.80001.80001.800010,100
Sep 17, 20191.81001.83001.81001.81001.810017,500
Sep 16, 20191.80001.85001.80001.81001.81005,500
Sep 13, 20191.86001.86001.81001.85001.850014,500
Sep 12, 20191.86001.87001.83001.86001.860019,700
Sep 11, 20191.86001.88001.84001.84001.84008,600
Sep 10, 20191.86001.91001.81001.90001.900031,900
Sep 09, 20191.88001.92001.86001.86001.86009,900
Sep 06, 20191.95001.95001.89001.89001.890016,400
Sep 05, 20191.88001.97001.88001.93001.93009,400
Sep 04, 20191.87001.93001.87001.87001.870037,900
Sep 03, 20191.86001.89001.80001.87001.87007,000
Aug 30, 20191.92001.93001.85001.86001.860023,700
Aug 29, 20191.85001.94001.84001.90001.900020,200
Aug 28, 20191.84001.91001.76001.86001.860031,100
Aug 27, 20191.85001.85001.80001.85001.850022,100
Aug 26, 20191.88001.88001.68001.87001.870059,400
Aug 23, 20191.88001.99001.88001.88001.880013,700
Aug 22, 20191.83001.99001.82001.89001.8900103,500
Aug 21, 20191.84001.85001.80001.83001.830081,800
Aug 20, 20192.01002.01001.80001.83001.8300145,200
Aug 19, 20192.07002.08002.02002.02002.020067,000
Aug 16, 20192.12002.12002.06002.08002.080074,100
Aug 15, 20192.25002.26002.06002.14002.140052,000
Aug 14, 20192.07002.26002.07002.24002.240050,300
Aug 13, 20192.25002.25002.03002.11002.110063,600
Aug 12, 20192.22002.28002.20002.23002.230017,600
Aug 09, 20192.38002.39002.10002.18002.1800184,500
Aug 08, 20192.35002.49002.35002.40002.400033,100
Aug 07, 20192.30002.41002.30002.37002.37009,600
Aug 06, 20192.25002.44002.25002.34002.340040,400
Aug 05, 20192.40002.41002.10002.25002.2500126,000
Aug 02, 20192.60002.61002.48002.52002.5200109,300
Aug 01, 20192.64002.64002.60002.61002.610025,100
Jul 31, 20192.61002.63002.60002.63002.630026,100
Jul 30, 20192.64002.68002.60002.60002.600018,500
Jul 29, 20192.61002.65002.60002.60002.60007,300
Jul 26, 20192.64002.65002.60002.60002.600071,500
Jul 25, 20192.67002.67002.60002.62002.620038,300
Jul 24, 20192.67002.68002.60002.62002.620042,900
Jul 23, 20192.63002.70002.62002.64002.640053,900
Jul 22, 20192.62002.78002.62002.62002.620055,400
Jul 19, 20192.81002.81002.46002.63002.6300128,000
Jul 18, 20192.84002.90002.70002.85002.850097,500
Jul 17, 20192.85002.90002.70002.77002.7700148,200
Jul 16, 20192.66002.91002.66002.81002.8100390,800
Jul 15, 20192.66002.68002.56002.62002.620035,000
Jul 12, 20192.55002.63002.51002.61002.610061,400
Jul 11, 20192.56002.68002.56002.57002.570065,000
Jul 10, 20192.45002.64002.45002.57002.570093,600
Jul 09, 20192.43002.53002.43002.45002.450092,100
Jul 08, 20192.51002.56002.43002.43002.430060,100
Jul 05, 20192.44002.59002.41002.53002.5300114,300
Jul 03, 20192.49002.49002.38002.45002.450078,400
Jul 02, 20192.61002.64002.48002.51002.5100130,200
Jul 01, 20192.55002.67002.44002.64002.6400235,200
Jun 28, 20192.90003.24002.66002.70002.70006,597,100
Jun 27, 20192.79002.79002.52002.60002.6000135,200
Jun 26, 20192.65002.98002.65002.75002.7500439,700
Jun 25, 20192.54002.71002.54002.64002.640093,400
Jun 24, 20192.57002.57002.30002.53002.530077,100
Jun 21, 20192.67002.68002.43002.59002.5900143,100
Jun 20, 20192.57002.93002.56002.66002.6600637,200
Jun 19, 20192.33002.58002.26002.48002.4800447,300
Jun 18, 20192.11002.35002.11002.24002.2400169,400
Jun 17, 20192.07002.15002.03002.11002.110022,000
Jun 14, 20192.13002.14002.05002.11002.110036,500
Jun 13, 20192.11002.18002.10002.16002.160055,700
Jun 12, 20192.12002.19002.08002.13002.130076,900
Jun 11, 20192.27002.28002.01002.13002.1300154,200
Jun 10, 20192.02002.20002.01002.19002.1900115,400
Jun 07, 20192.00002.05001.94001.99001.990030,900
Jun 06, 20191.84002.05001.84001.99001.9900206,400
Jun 05, 20191.81001.87001.81001.84001.840019,600
Jun 04, 20191.81001.86001.81001.83001.830047,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...