Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.95 | 0.16 | 3.34% | 4.79 | 4.95 | 4.50 | 7,566 |
| May 09 2024 | 4.79 | -0.04 | -0.83% | 4.75 | 4.89 | 4.63 | 1,336 |
| May 08 2024 | 4.83 | 0.18 | 3.87% | 4.65 | 5.0199 | 4.5511 | 1,917 |
| May 07 2024 | 4.65 | -0.35 | -7.00% | 4.85 | 5.00 | 4.33 | 11,624 |
| May 06 2024 | 5.00 | 0.37 | 7.99% | 4.63 | 5.02 | 4.62 | 11,069 |
| May 03 2024 | 4.6299 | 0.16 | 3.57% | 4.47 | 4.6299 | 4.47 | 971 |
| May 02 2024 | 4.4701 | 0.21 | 4.81% | 4.30 | 4.50 | 4.30 | 3,676 |
| May 01 2024 | 4.265 | 0.10 | 2.40% | 4.22 | 4.3115 | 4.22 | 1,220 |
| Apr 30 2024 | 4.165 | 0.00 | -0.05% | 4.16 | 4.22 | 4.16 | 518 |
| Apr 29 2024 | 4.1672 | -0.10 | -2.41% | 4.30 | 4.4699 | 4.05 | 3,554 |
| Apr 26 2024 | 4.27 | 0.09 | 2.15% | 4.23 | 4.31 | 4.22 | 2,017 |
| Apr 25 2024 | 4.18 | 0.12 | 2.95% | 4.05 | 4.19 | 4.05 | 1,069 |
| Apr 24 2024 | 4.0601 | 0.01 | 0.25% | 4.10 | 4.14 | 4.0601 | 977 |
| Apr 23 2024 | 4.0501 | -0.02 | -0.45% | 4.07 | 4.25 | 4.03 | 3,743 |
| Apr 22 2024 | 4.0684 | 0.04 | 0.95% | 4.03 | 4.27 | 4.01 | 4,346 |
| Apr 19 2024 | 4.03 | -0.07 | -1.71% | 4.16 | 4.191 | 4.01 | 2,996 |
| Apr 18 2024 | 4.10 | -0.07 | -1.68% | 4.18 | 4.22 | 4.01 | 2,127 |
| Apr 17 2024 | 4.17 | -0.12 | -2.81% | 4.22 | 4.4941 | 4.07 | 8,809 |
| Apr 16 2024 | 4.2907 | 0.08 | 1.92% | 4.09 | 4.3143 | 4.012 | 3,119 |
| Apr 15 2024 | 4.21 | 0.11 | 2.68% | 4.15 | 4.21 | 4.05 | 2,372 |
| Apr 12 2024 | 4.10 | -0.03 | -0.73% | 4.10 | 4.92 | 4.02 | 28,535 |
| Apr 11 2024 | 4.13 | -0.37 | -8.20% | 4.50 | 4.50 | 4.00 | 16,352 |
| Apr 10 2024 | 4.4991 | -0.20 | -4.27% | 4.67 | 4.67 | 4.37 | 1,344 |
| Apr 09 2024 | 4.70 | -0.12 | -2.49% | 4.86 | 5.00 | 4.66 | 7,904 |
| Apr 08 2024 | 4.82 | -0.33 | -6.41% | 5.12 | 5.12 | 4.7152 | 9,042 |
| Apr 05 2024 | 5.15 | -0.25 | -4.63% | 5.31 | 5.32 | 5.15 | 3,770 |
| Apr 04 2024 | 5.40 | -0.24 | -4.26% | 5.60 | 5.75 | 5.30 | 7,955 |
| Apr 03 2024 | 5.64 | -0.06 | -1.05% | 5.70 | 5.70 | 5.50 | 6,555 |
| Apr 02 2024 | 5.70 | 0.06 | 1.06% | 5.53 | 5.83 | 5.53 | 949 |
| Apr 01 2024 | 5.64 | 0.06 | 1.08% | 5.64 | 5.64 | 5.61 | 419 |
| Mar 28 2024 | 5.58 | -0.22 | -3.79% | 5.75 | 6.29 | 5.18 | 15,660 |
| Mar 27 2024 | 5.80 | -0.15 | -2.50% | 5.96 | 6.00 | 5.78 | 6,730 |
| Mar 26 2024 | 5.9488 | -0.35 | -5.57% | 6.28 | 6.28 | 5.81 | 1,841 |
| Mar 25 2024 | 6.30 | 0.22 | 3.62% | 5.81 | 6.30 | 5.81 | 2,439 |
| Mar 22 2024 | 6.08 | 0.18 | 3.05% | 5.89 | 6.08 | 5.25 | 10,072 |
| Mar 21 2024 | 5.90 | -0.25 | -4.07% | 6.10 | 6.15 | 5.85 | 6,232 |
| Mar 20 2024 | 6.15 | 0.01 | 0.16% | 6.07 | 6.16 | 6.07 | 925 |
| Mar 19 2024 | 6.14 | -0.13 | -2.07% | 6.39 | 6.39 | 6.10 | 1,262 |
| Mar 18 2024 | 6.27 | -0.14 | -2.18% | 6.27 | 6.27 | 6.18 | 939 |
| Mar 15 2024 | 6.41 | 0.17 | 2.72% | 6.23 | 6.50 | 6.10 | 4,234 |
| Mar 14 2024 | 6.24 | -0.05 | -0.79% | 6.37 | 6.4999 | 6.06 | 4,903 |
| Mar 13 2024 | 6.29 | 0.05 | 0.80% | 6.30 | 6.6599 | 6.16 | 3,616 |
| Mar 12 2024 | 6.24 | -0.16 | -2.50% | 6.40 | 6.565 | 6.24 | 1,705 |
| Mar 11 2024 | 6.40 | -0.26 | -3.90% | 6.70 | 6.95 | 6.40 | 6,731 |
| Mar 08 2024 | 6.66 | -0.12 | -1.77% | 6.69 | 7.0999 | 6.66 | 2,518 |
| Mar 07 2024 | 6.78 | -0.15 | -2.16% | 6.98 | 6.98 | 6.60 | 3,195 |
| Mar 06 2024 | 6.93 | 0.33 | 5.00% | 6.49 | 6.93 | 6.49 | 3,041 |
| Mar 05 2024 | 6.6001 | -0.35 | -5.03% | 6.94 | 6.9499 | 6.33 | 3,545 |
| Mar 04 2024 | 6.95 | 0.05 | 0.72% | 6.80 | 6.99 | 6.355 | 5,927 |
| Mar 01 2024 | 6.90 | -0.21 | -2.95% | 7.03 | 7.37 | 6.8001 | 2,132 |
| Feb 29 2024 | 7.11 | 0.01 | 0.14% | 7.20 | 7.60 | 6.85 | 4,211 |
| Feb 28 2024 | 7.10 | -0.01 | -0.14% | 6.98 | 7.13 | 6.98 | 866 |
| Feb 27 2024 | 7.11 | -0.37 | -4.95% | 7.70 | 7.70 | 6.7715 | 14,195 |
| Feb 26 2024 | 7.48 | 0.89 | 13.51% | 6.65 | 7.48 | 6.5001 | 21,317 |
| Feb 23 2024 | 6.59 | -0.22 | -3.23% | 6.72 | 6.78 | 6.4811 | 1,407 |
| Feb 22 2024 | 6.81 | -0.09 | -1.30% | 6.96 | 6.9932 | 6.62 | 4,450 |
| Feb 21 2024 | 6.90 | -0.12 | -1.71% | 7.04 | 7.40 | 6.42 | 9,730 |
| Feb 20 2024 | 7.02 | 0.02 | 0.29% | 7.11 | 7.435 | 6.745 | 9,974 |
| Feb 16 2024 | 7.00 | -0.32 | -4.37% | 7.41 | 7.74 | 6.59 | 27,660 |
| Feb 15 2024 | 7.32 | 0.02 | 0.27% | 7.45 | 7.45 | 7.3109 | 2,854 |
| Feb 14 2024 | 7.30 | 0.14 | 1.96% | 7.11 | 7.35 | 6.8367 | 23,256 |
| Feb 13 2024 | 7.16 | 0.22 | 3.17% | 6.96 | 7.16 | 6.507 | 1,398 |
