ATIS - Attis Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191.07001.15000.92001.12001.1200127,600
Aug 15, 20191.13001.23001.05001.07001.070077,300
Aug 14, 20191.30001.30001.10001.13001.130071,300
Aug 13, 20191.32001.44001.27001.31001.310072,200
Aug 12, 20191.29001.34001.22001.33001.3300113,000
Aug 09, 20191.30001.50001.22001.25001.2500143,300
Aug 08, 20191.30001.33001.22001.25001.250055,600
Aug 07, 20191.38001.38001.22001.29001.290073,800
Aug 06, 20191.36001.42001.35001.35001.350046,900
Aug 05, 20191.43001.49001.33001.37001.3700105,500
Aug 02, 20191.48001.51001.41001.41001.410026,800
Aug 01, 20191.46001.51001.42001.48001.480055,700
Jul 31, 20191.60001.60001.45001.45001.450032,600
Jul 30, 20191.59001.60001.54001.55001.550049,800
Jul 29, 20191.61001.66001.54001.57001.570014,900
Jul 26, 20191.65001.70001.60001.60001.600017,700
Jul 25, 20191.68001.78001.61001.65001.650078,900
Jul 24, 20191.75001.80001.68001.70001.700038,600
Jul 23, 20191.81001.95001.74001.74001.740068,200
Jul 22, 20191.70001.89001.70001.84001.840067,200
Jul 19, 20191.73001.88001.70001.70001.700080,400
Jul 18, 20191.92001.92001.70001.75001.750084,600
Jul 17, 20192.00002.03001.82001.88001.880035,800
Jul 16, 20191.74002.06001.74001.81001.8100134,100
Jul 15, 20191.83001.85001.72001.74001.740041,500
Jul 12, 20191.88001.90001.75001.86001.860067,200
Jul 11, 20191.85001.88001.68001.88001.8800222,200
Jul 10, 20191.66003.00001.66001.90001.90004,551,700
Jul 09, 20191.70001.70001.66001.66001.66003,800
Jul 08, 20191.70001.71001.65001.66001.660011,100
Jul 05, 20191.75001.85001.67001.67001.670023,100
Jul 03, 20191.68001.75001.68001.75001.750011,000
Jul 02, 20191.68001.74001.68001.69001.690011,000
Jul 01, 20191.66001.74001.66001.69001.690017,800
Jun 28, 20191.68001.70001.63001.63001.630022,600
Jun 27, 20191.64001.75001.61001.68001.68008,800
Jun 26, 20191.67001.68001.60001.66001.66009,800
Jun 25, 20191.67001.72001.60001.72001.72008,400
Jun 24, 20191.71001.74001.66001.72001.720031,800
Jun 21, 20191.74001.79001.67001.72001.720015,400
Jun 20, 20191.69001.89001.65001.75001.750059,600
Jun 19, 20191.64001.75001.64001.69001.690010,000
Jun 18, 20191.70001.79001.67001.67001.67004,400
Jun 17, 20191.69001.73001.60001.70001.700024,100
Jun 14, 20191.75001.77001.69001.70001.700018,300
Jun 13, 20191.75001.80001.66001.80001.800019,800
Jun 12, 20191.79001.80001.65001.73001.730025,600
Jun 11, 20191.78001.87001.73001.80001.800057,200
Jun 10, 20191.84001.92001.74001.86001.8600104,100
Jun 07, 20191.82001.85001.72001.74001.7400113,900
Jun 06, 20191.89001.91001.66001.83001.830080,200
Jun 05, 20191.90001.92001.72001.91001.9100288,900
Jun 04, 20192.90002.91001.80001.86001.86001,069,900
Jun 03, 20192.69002.90002.20002.50002.5000552,000
May 31, 20192.55002.68002.53002.57002.570027,400
May 30, 20192.80002.90002.50002.55002.5500106,900
May 29, 20192.40002.87002.30002.79002.7900232,700
May 28, 20192.15002.49002.15002.34002.3400239,300
May 24, 20192.05002.26002.05002.15002.150052,100
May 23, 20191.80002.16001.78002.05002.050062,500
May 22, 20191.87001.89001.79001.83001.83008,500
May 21, 20191.96002.00001.79001.79001.790043,900
May 20, 20192.00002.02001.92001.93001.930021,600
May 17, 20192.13002.17002.00002.02002.020078,500
May 16, 20192.28002.31002.10002.17002.170060,600
May 15, 20192.10002.58001.95002.44002.4400279,000
May 14, 20192.01002.11001.93002.11002.110095,800
May 13, 20191.99002.11001.95002.00002.000072,900
May 10, 20192.09002.14001.94002.14002.140076,900
May 09, 20192.30002.30001.93002.18002.1800468,900
May 08, 20191.90003.31001.75002.30002.300012,228,600
May 07, 20191.49001.84001.41001.75001.750090,200
May 06, 20191.34001.55001.33001.50001.500061,800
May 03, 20191.61001.61001.29001.44001.440082,000
May 02, 20191.46001.93001.46001.61001.6100252,700
May 01, 20191.42001.53001.38001.51001.510072,500
Apr 30, 20191.40001.50001.38001.45001.450020,200
Apr 29, 20191.35001.52001.35001.45001.450035,400
Apr 26, 20191.26001.40001.22001.40001.400059,900
Apr 25, 20191.32001.34001.21001.27001.270038,100
Apr 24, 20191.32001.45001.17001.40001.4000181,600
Apr 23, 20191.81001.86001.44001.49001.490099,400
Apr 22, 20191.91001.98001.84001.87001.870013,100
Apr 18, 20192.02002.09001.86001.99001.990013,900
Apr 17, 20192.04002.23002.01002.01002.010026,000
Apr 16, 20192.08002.14001.80002.10002.100047,600
Apr 15, 20192.27002.34001.98002.14002.140031,100
Apr 12, 20192.21002.36002.21002.30002.300032,600
Apr 11, 20192.20002.29002.17002.29002.290010,500
Apr 10, 20192.25002.30002.15002.24002.240013,500
Apr 09, 20192.48002.51002.26002.28002.280036,100
Apr 08, 20192.56002.58002.45002.53002.530026,100
Apr 05, 20192.62002.71002.56002.57002.570036,200
Apr 04, 20192.72002.92002.56002.71002.710046,300
Apr 03, 20192.58002.80002.58002.80002.8000103,600
Apr 02, 20192.63002.76002.56002.57002.570046,100
Apr 01, 20192.80002.96002.68002.75002.750043,900
Mar 29, 20193.00003.07002.77002.87002.870035,100
Mar 28, 20192.85003.20002.69002.90002.9000151,100
Mar 27, 20192.60003.00002.60002.85002.8500157,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...