Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	ATAI	1.95	2.05	1.9001	1.98	0.01	926,056	2,405	1.93	2.04
2024-04-29	Q	ATAI	1.89	2.05	1.88	1.97	0.04	1,149,705	2,568	1.95	2.35
2024-04-26	Q	ATAI	1.85	1.9425	1.825	1.93	0.09	875,479	2,212	1.73	2.00
2024-04-25	Q	ATAI	1.87	1.92	1.81	1.84	-0.03	822,006	2,567	1.68	1.98
2024-04-24	Q	ATAI	1.96	1.96	1.845	1.87	-0.10	842,720	2,156	1.85	2.15
2024-04-23	Q	ATAI	1.87	2.07	1.87	1.97	0.10	1,200,332	2,660	1.94	8.00
2024-04-22	Q	ATAI	1.88	1.90	1.80	1.87	0.02	1,048,565	2,484	1.85	1.95
2024-04-19	Q	ATAI	1.92	1.98	1.84	1.85	-0.06	984,776	2,800	1.78	2.08
2024-04-18	Q	ATAI	2.05	2.05	1.91	1.91	-0.07	1,016,528	2,655	1.93	2.08
2024-04-17	Q	ATAI	2.18	2.20	1.98	1.98	-0.17	1,473,351	3,720	1.98	2.33
2024-04-16	Q	ATAI	2.07	2.205	2.0401	2.15	0.08	1,211,616	2,881	1.93	2.40
2024-04-15	Q	ATAI	2.28	2.3699	2.07	2.0799	-0.2201	1,753,458	4,404	2.02	2.07
2024-04-12	Q	ATAI	2.44	2.55	2.22	2.30	-0.17	1,631,031	4,044	2.22	2.30
2024-04-11	Q	ATAI	2.45	2.50	2.37	2.47	0.04	1,055,662	2,892	2.46	2.75
2024-04-10	Q	ATAI	2.30	2.50	2.26	2.43	0.04	1,555,458	4,032	2.37	2.44
2024-04-09	Q	ATAI	2.48	2.585	2.38	2.39	-0.21	1,639,276	4,275	2.14	2.50
2024-04-08	Q	ATAI	2.49	2.64	2.39	2.60	0.15	2,394,752	5,476	2.52	2.63
2024-04-05	Q	ATAI	2.45	2.5492	2.32	2.45	-0.06	2,524,267	5,681	2.25	2.49
2024-04-04	Q	ATAI	2.44	2.85	2.38	2.51	0.12	8,154,660	17,253	2.38	2.52
2024-04-03	Q	ATAI	1.95	2.48	1.83	2.39	0.52	9,939,388	16,445	2.22	2.44
2024-04-02	Q	ATAI	1.82	1.88	1.77	1.87	0.01	928,186	1,993	1.85	2.06
2024-04-01	Q	ATAI	1.97	1.97	1.76	1.86	-0.11	2,050,738	4,000	1.80	1.90
2024-03-29	Q	ATAI	1.805	2.04	1.80	1.97	0.18	0	0	1.90	2.02
2024-03-28	Q	ATAI	1.805	2.04	1.80	1.97	0.18	2,956,997	5,065	1.90	2.02
2024-03-27	Q	ATAI	1.80	1.83	1.68	1.79	0.06	1,342,154	2,571	1.79	1.81
2024-03-26	Q	ATAI	1.70	1.76	1.67	1.73	0.07	883,616	1,841	1.68	1.79
2024-03-25	Q	ATAI	1.62	1.715	1.6101	1.66	0.03	1,174,265	2,829	1.52	1.71
2024-03-22	Q	ATAI	1.65	1.6698	1.60	1.63	-0.04	898,082	1,791	1.61	1.75
2024-03-21	Q	ATAI	1.72	1.72	1.62	1.67	-0.03	1,086,758	3,261	1.65	1.72
2024-03-20	Q	ATAI	1.67	1.70	1.58	1.70	0.03	1,615,042	4,548	1.70	1.73
2024-03-19	Q	ATAI	1.70	1.73	1.64	1.67		881,017	2,403	1.64	1.73
2024-03-18	Q	ATAI	1.79	1.79	1.61	1.67	-0.10	1,589,897	3,728	1.52	1.73
2024-03-15	Q	ATAI	1.70	1.80	1.70	1.77	0.09	941,108	2,834	1.73	1.95
2024-03-14	Q	ATAI	1.87	1.87	1.64	1.68	-0.16	2,997,843	4,345	1.70	1.73
2024-03-13	Q	ATAI	1.90	1.975	1.82	1.84	-0.07	1,919,925	2,994	1.83	1.89
2024-03-12	Q	ATAI	2.05	2.05	1.84	1.91	-0.11	1,833,628	4,307	1.87	1.95
2024-03-11	Q	ATAI	2.18	2.20	2.00	2.02	-0.08	1,224,485	3,404	2.02	2.13
2024-03-08	Q	ATAI	2.23	2.315	2.085	2.10	-0.09	2,034,404	4,697	2.07	2.20
2024-03-07	Q	ATAI	2.09	2.30	2.00	2.19	0.20	5,520,492	9,188	2.17	2.60
2024-03-06	Q	ATAI	2.09	2.09	1.90	1.99	-0.02	1,070,860	2,619	1.90	2.23
2024-03-05	Q	ATAI	2.12	2.12	2.01	2.01	-0.08	741,396	2,274	1.95	2.10
2024-03-04	Q	ATAI	2.19	2.19	2.07	2.09	-0.04	1,309,183	3,769	2.04	2.14
2024-03-01	Q	ATAI	1.94	2.185	1.92	2.13	0.19	1,725,229	3,147	1.95	2.20
2024-02-29	Q	ATAI	2.00	2.04	1.9106	1.94	-0.02	892,642	1,847	1.92	2.00
2024-02-28	Q	ATAI	2.00	2.0799	1.94	1.96	-0.04	1,463,264	2,826	1.92	2.06
2024-02-27	Q	ATAI	1.92	2.02	1.91	2.00	0.10	1,030,983	2,058	1.90	2.16
2024-02-26	Q	ATAI	1.81	1.95	1.81	1.90	0.07	608,643	1,600	1.89	2.06
2024-02-23	Q	ATAI	1.84	1.885	1.82	1.83		634,993	1,428	1.82	1.85
2024-02-22	Q	ATAI	1.88	1.93	1.815	1.83	-0.05	999,186	1,701	1.82	1.89
2024-02-21	Q	ATAI	2.02	2.02	1.87	1.88	-0.13	1,068,817	1,976	1.86	2.11
2024-02-20	Q	ATAI	1.85	2.05	1.84	2.01	0.17	2,838,570	4,310	1.90	2.01
2024-02-19	Q	ATAI	1.79	1.88	1.775	1.84	0.04	0	0	1.82	2.01
2024-02-16	Q	ATAI	1.79	1.88	1.775	1.84	0.04	1,156,648	1,749	1.82	2.01
2024-02-15	Q	ATAI	1.78	1.83	1.73	1.80	0.03	707,737	1,514	1.73	1.96
2024-02-14	Q	ATAI	1.76	1.79	1.72	1.77	0.03	851,547	1,603	1.75	1.95
2024-02-13	Q	ATAI	1.78	1.84	1.73	1.74	-0.14	1,026,300	2,315	1.72	1.80
2024-02-12	Q	ATAI	1.76	1.93	1.72	1.88	0.15	1,510,733	3,117	1.83	1.90
2024-02-09	Q	ATAI	1.78	1.78	1.68	1.73	-0.02	673,430	1,508	1.70	1.89
2024-02-08	Q	ATAI	1.71	1.76	1.67	1.75	0.05	837,905	1,468	1.71	1.77
2024-02-07	Q	ATAI	1.79	1.80	1.665	1.70	-0.09	1,096,780	2,346	1.65	1.72
2024-02-06	Q	ATAI	1.73	1.81	1.725	1.79	0.05	673,733	1,558	1.73	1.83
2024-02-05	Q	ATAI	1.73	1.7799	1.7003	1.74	-0.03	633,885	2,037	1.71	1.88
2024-02-02	Q	ATAI	1.78	1.82	1.715	1.77	-0.04	1,301,718	2,410	1.75	3.00
2024-02-01	Q	ATAI	1.80	1.85	1.76	1.81	0.03	661,366	1,503	1.78	1.86
2024-01-31	Q	ATAI	1.80	1.8999	1.76	1.78	-0.07	1,255,134	2,021	1.65	1.89