Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	ATRA	0.60	0.6349	0.5856	0.61	0.0064	1,824,862	1,933	0.55	0.6947
2024-05-16	Q	ATRA	0.6327	0.6599	0.5963	0.6036	-0.0364	1,126,182	1,764	0.5561	0.6608
2024-05-15	Q	ATRA	0.60	0.67	0.60	0.64	0.035	1,000,001	1,462	0.613	0.67
2024-05-14	Q	ATRA	0.56	0.6179	0.5564	0.605	0.0486	1,421,883	2,635	0.5305	0.673
2024-05-13	Q	ATRA	0.5406	0.5637	0.4843	0.5564	0.0265	2,535,373	2,770	0.5088	0.59
2024-05-10	Q	ATRA	0.57	0.6283	0.525	0.5299	-0.0159	2,056,946	2,353	0.5288	0.5995
2024-05-09	Q	ATRA	0.57	0.5797	0.537	0.5458	-0.0197	1,751,363	6,261	0.53	0.59
2024-05-08	Q	ATRA	0.5977	0.6063	0.56	0.5655	-0.0371	1,442,091	2,530	0.55	0.64
2024-05-07	Q	ATRA	0.64	0.6499	0.579	0.6026	-0.0272	1,664,265	3,146	0.6028	0.6702
2024-05-06	Q	ATRA	0.675	0.6966	0.61	0.6298	-0.0402	1,144,616	2,060	0.62	0.6696
2024-05-03	Q	ATRA	0.6501	0.6849	0.65	0.67	0.0197	741,816	2,042	0.66	0.6944
2024-05-02	Q	ATRA	0.70	0.7062	0.61	0.6503	-0.0342	2,214,369	3,009	0.65	0.7094
2024-05-01	Q	ATRA	0.7065	0.76	0.6845	0.6845	-0.0055	1,117,400	2,894	0.68	0.7247
2024-04-30	Q	ATRA	0.70	0.7322	0.69	0.69	-0.0242	707,755	2,329	0.70	0.7377
2024-04-29	Q	ATRA	0.69	0.7393	0.6601	0.7142	0.0242	998,660	1,558	0.6311	0.7393
2024-04-26	Q	ATRA	0.69	0.7099	0.68	0.69	-0.0098	526,741	1,349	0.6311	0.71
2024-04-25	Q	ATRA	0.72	0.72	0.66	0.6998	-0.0149	865,826	1,715	0.6268	0.7489
2024-04-24	Q	ATRA	0.7211	0.7366	0.69	0.7147	-0.0039	697,941	1,033	0.69	0.7758
2024-04-23	Q	ATRA	0.6884	0.7243	0.6664	0.7186	0.0212	833,904	1,687	0.6405	0.7294
2024-04-22	Q	ATRA	0.6674	0.7053	0.6632	0.6974	0.0364	856,382	2,015	0.66	0.7657
2024-04-19	Q	ATRA	0.69	0.7074	0.6401	0.661	-0.0307	1,626,285	3,584	0.6333	0.7848
2024-04-18	Q	ATRA	0.7192	0.7401	0.69	0.6917	-0.0232	828,787	2,302	0.68	0.74
2024-04-17	Q	ATRA	0.6758	0.7299	0.6758	0.7149	0.0333	832,144	2,514	0.6237	0.75
2024-04-16	Q	ATRA	0.68	0.7223	0.6555	0.6816	0.003	1,024,577	2,376	0.68	0.7598
2024-04-15	Q	ATRA	0.71	0.71	0.65	0.6974	-0.0106	1,722,231	2,285	0.65	0.7527
2024-04-12	Q	ATRA	0.7124	0.7427	0.70	0.708	-0.0048	1,188,863	2,699	0.69	0.7875
2024-04-11	Q	ATRA	0.7335	0.7468	0.71	0.7128	-0.0049	386,562	899	0.698	0.8032
2024-04-10	Q	ATRA	0.73	0.7513	0.69	0.7177	-0.0316	654,173	1,558	0.7105	0.7479
2024-04-09	Q	ATRA	0.7634	0.7703	0.74	0.7493	-0.0067	682,859	1,220	0.6951	0.799
2024-04-08	Q	ATRA	0.7712	0.8101	0.7501	0.756	-0.0181	1,538,103	1,773	0.7585	0.7963
2024-04-05	Q	ATRA	0.78	0.832	0.735	0.7741	-0.0048	1,196,084	1,737	0.73	0.8851
2024-04-04	Q	ATRA	0.735	0.8325	0.7251	0.7789	0.0589	1,862,415	2,574	0.77	0.8684
2024-04-03	Q	ATRA	0.7078	0.7432	0.6922	0.72	-0.0077	796,607	1,699	0.6585	0.8032
2024-04-02	Q	ATRA	0.732	0.7493	0.6801	0.7277	0.0027	1,513,330	2,167	0.645	4.73
2024-04-01	Q	ATRA	0.7137	0.7325	0.6895	0.725	0.031	1,332,130	2,536	0.66	0.74
2024-03-29	Q	ATRA	0.6606	0.72	0.648	0.694	-0.006	0	0	0.658	0.73
2024-03-28	Q	ATRA	0.6606	0.72	0.648	0.694	-0.006	1,204,153	2,022	0.658	0.73
2024-03-27	Q	ATRA	0.68	0.7186	0.649	0.70	0.039	1,054,817	1,756	0.63	0.7703
2024-03-26	Q	ATRA	0.67	0.6797	0.6194	0.661	-0.0089	1,392,021	3,565	0.6103	0.6785
2024-03-25	Q	ATRA	0.728	0.75	0.6599	0.6699	-0.0275	1,532,600	1,644	0.6097	0.7536
2024-03-22	Q	ATRA	0.7063	0.7099	0.6529	0.6974	0.0284	1,070,747	1,710	0.6837	0.7837
2024-03-21	Q	ATRA	0.73	0.7519	0.66	0.669	-0.051	1,678,925	2,368	0.67	0.6901
2024-03-20	Q	ATRA	0.69	0.74	0.6502	0.72	0.0372	1,376,163	2,519	0.68	0.7445
2024-03-19	Q	ATRA	0.62	0.6884	0.611	0.6828	0.0872	1,332,685	2,777	0.61	0.699
2024-03-18	Q	ATRA	0.6349	0.6349	0.5906	0.5956	-0.0252	1,361,174	2,444	0.61	0.7164
2024-03-15	Q	ATRA	0.62	0.655	0.615	0.6208	-0.0092	1,496,161	2,334	0.5672	0.68
2024-03-14	Q	ATRA	0.6649	0.6649	0.6205	0.63	-0.037	1,863,836	2,386	0.62	0.6799
2024-03-13	Q	ATRA	0.68	0.7198	0.66	0.667	-0.033	1,294,303	2,065	0.65	0.72
2024-03-12	Q	ATRA	0.74	0.7499	0.691	0.70	-0.0255	6,320,303	1,901	0.691	0.734
2024-03-11	Q	ATRA	0.75	0.7893	0.6848	0.7255	-0.036	2,724,547	4,102	0.67	0.7577
2024-03-08	Q	ATRA	0.685	0.821	0.685	0.7615	0.0652	11,178,301	3,716	0.721	0.80
2024-03-07	Q	ATRA	0.72	0.7249	0.6815	0.6963	-0.0016	870,319	2,071	0.68	0.7924
2024-03-06	Q	ATRA	0.72	0.72	0.658	0.6979	0.0064	1,287,626	2,588	0.6865	0.7562
2024-03-05	Q	ATRA	0.74	0.7548	0.6601	0.6915	-0.0591	2,565,985	3,982	0.6219	0.73
2024-03-04	Q	ATRA	0.80	0.8003	0.735	0.7506	-0.0201	1,817,841	3,358	0.71	0.80
2024-03-01	Q	ATRA	0.772	0.83	0.7601	0.7706	-0.0074	2,699,439	3,688	0.76	0.8532
2024-02-29	Q	ATRA	0.84	0.9375	0.7572	0.778	0.0175	5,443,594	6,207	0.78	0.8681
2024-02-28	Q	ATRA	0.7977	0.83	0.758	0.7605	-0.0345	1,005,578	1,599	0.7115	0.8249
2024-02-27	Q	ATRA	0.71	0.84	0.71	0.795	0.084	1,704,557	2,785	0.7134	1.38
2024-02-26	Q	ATRA	0.75	0.7999	0.702	0.711	-0.0253	1,047,423	2,053	0.70	1.55
2024-02-23	Q	ATRA	0.80	0.8137	0.7363	0.7363	-0.0508	1,337,473	1,960	0.755	0.80
2024-02-22	Q	ATRA	0.80	0.83	0.764	0.7871	-0.0095	1,562,570	2,411	0.76	0.83
2024-02-21	Q	ATRA	0.8353	0.8699	0.79	0.7966	-0.0438	1,436,016	2,722	0.7588	0.8792
2024-02-20	Q	ATRA	0.7922	0.8896	0.7899	0.8404	0.0698	3,110,638	4,700	0.8401	0.89
2024-02-19	Q	ATRA	0.781	0.7925	0.7501	0.7706	-0.0009	0	0	0.6912	0.80