Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.72 | -0.15 | -5.23% | 2.84 | 3.0598 | 2.60 | 133,730 |
| Jul 25 2024 | 2.87 | -0.69 | -19.38% | 3.81 | 3.9313 | 2.79 | 781,342 |
| Jul 24 2024 | 3.56 | -0.08 | -2.20% | 3.54 | 3.74 | 3.50 | 182,895 |
| Jul 23 2024 | 3.64 | 0.19 | 5.51% | 3.45 | 3.65 | 3.40 | 117,091 |
| Jul 22 2024 | 3.45 | 0.00 | 0.00% | 3.50 | 3.50 | 3.32 | 11,958 |
| Jul 19 2024 | 3.45 | 0.02 | 0.73% | 3.49 | 3.6299 | 3.43 | 15,760 |
| Jul 18 2024 | 3.4251 | -0.11 | -3.02% | 3.47 | 3.6906 | 3.3701 | 14,856 |
| Jul 17 2024 | 3.5316 | -0.08 | -2.17% | 3.53 | 3.61 | 3.45 | 11,917 |
| Jul 16 2024 | 3.61 | 0.12 | 3.44% | 3.42 | 3.76 | 3.3828 | 114,282 |
| Jul 15 2024 | 3.49 | 0.01 | 0.29% | 3.42 | 3.5897 | 3.3501 | 35,578 |
| Jul 12 2024 | 3.48 | -0.02 | -0.57% | 3.46 | 3.59 | 3.46 | 10,567 |
| Jul 11 2024 | 3.50 | 0.06 | 1.74% | 3.48 | 3.60 | 3.35 | 30,699 |
| Jul 10 2024 | 3.44 | 0.02 | 0.50% | 3.37 | 3.58 | 3.37 | 9,336 |
| Jul 09 2024 | 3.4228 | 0.01 | 0.24% | 3.41 | 3.573 | 3.33 | 39,480 |
| Jul 08 2024 | 3.4147 | 0.07 | 2.08% | 3.40 | 3.6399 | 3.31 | 79,058 |
| Jul 05 2024 | 3.345 | -0.05 | -1.33% | 3.31 | 3.4599 | 3.21 | 15,420 |
| Jul 03 2024 | 3.39 | -0.02 | -0.59% | 3.43 | 3.46 | 3.255 | 15,313 |
| Jul 02 2024 | 3.41 | 0.01 | 0.29% | 3.52 | 3.5262 | 3.34 | 15,582 |
| Jul 01 2024 | 3.40 | -0.18 | -5.03% | 3.57 | 3.5899 | 3.40 | 22,242 |
| Jun 28 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0 |
| Jun 27 2024 | 3.58 | -0.09 | -2.45% | 3.61 | 3.7715 | 3.552 | 16,028 |
| Jun 26 2024 | 3.67 | 0.09 | 2.51% | 3.51 | 3.72 | 3.50 | 19,316 |
| Jun 25 2024 | 3.58 | -0.10 | -2.72% | 3.70 | 3.7999 | 3.53 | 50,003 |
| Jun 24 2024 | 3.68 | 0.32 | 9.52% | 3.75 | 3.75 | 3.5001 | 19,325 |
| Jun 21 2024 | 3.36 | -0.06 | -1.75% | 3.45 | 3.70 | 3.36 | 20,623 |
| Jun 20 2024 | 3.42 | -0.21 | -5.79% | 3.50 | 3.81 | 3.42 | 19,969 |
| Jun 18 2024 | 3.63 | 0.07 | 1.97% | 3.51 | 3.63 | 3.30 | 13,704 |
| Jun 17 2024 | 3.56 | -0.15 | -4.04% | 3.75 | 3.79 | 3.40 | 24,992 |
| Jun 14 2024 | 3.71 | 0.31 | 9.12% | 3.48 | 3.745 | 3.25 | 24,650 |
| Jun 13 2024 | 3.40 | -0.09 | -2.44% | 3.39 | 3.4798 | 3.34 | 2,712 |
| Jun 12 2024 | 3.485 | 0.05 | 1.60% | 3.43 | 3.49 | 3.29 | 12,826 |
| Jun 11 2024 | 3.43 | 0.04 | 1.18% | 3.46 | 3.50 | 3.2833 | 11,133 |
| Jun 10 2024 | 3.39 | 0.01 | 0.30% | 3.37 | 3.5579 | 3.27 | 13,486 |
| Jun 07 2024 | 3.38 | -0.22 | -6.11% | 3.69 | 3.69 | 3.34 | 61,484 |
| Jun 06 2024 | 3.60 | -0.21 | -5.51% | 3.74 | 3.82 | 3.60 | 23,247 |
| Jun 05 2024 | 3.81 | 0.06 | 1.60% | 3.76 | 3.8598 | 3.6652 | 12,004 |
| Jun 04 2024 | 3.75 | -0.03 | -0.79% | 3.88 | 3.88 | 3.6101 | 13,128 |
| Jun 03 2024 | 3.78 | 0.34 | 9.88% | 3.35 | 3.9787 | 3.30 | 62,197 |
| May 31 2024 | 3.44 | -0.17 | -4.71% | 3.61 | 3.67 | 3.35 | 27,541 |
| May 30 2024 | 3.61 | -0.12 | -3.22% | 3.70 | 3.8107 | 3.59 | 18,108 |
| May 29 2024 | 3.73 | 0.02 | 0.54% | 3.73 | 3.9899 | 3.70 | 19,508 |
| May 28 2024 | 3.71 | 0.09 | 2.49% | 3.75 | 3.7926 | 3.6749 | 10,253 |
| May 24 2024 | 3.62 | 0.00 | 0.00% | 3.61 | 3.7299 | 3.61 | 15,848 |
| May 23 2024 | 3.62 | -0.09 | -2.43% | 3.77 | 3.8888 | 3.62 | 40,067 |
| May 22 2024 | 3.71 | -0.09 | -2.37% | 3.79 | 3.9464 | 3.63 | 11,013 |
| May 21 2024 | 3.80 | -0.01 | -0.26% | 3.87 | 3.97 | 3.65 | 22,916 |
| May 20 2024 | 3.81 | 0.08 | 2.14% | 3.75 | 3.88 | 3.60 | 43,267 |
| May 17 2024 | 3.73 | 0.10 | 2.75% | 3.74 | 3.98 | 3.63 | 38,662 |
| May 16 2024 | 3.63 | -0.02 | -0.55% | 3.67 | 3.80 | 3.60 | 45,615 |
| May 15 2024 | 3.65 | -0.19 | -4.95% | 3.71 | 3.9549 | 3.60 | 47,320 |
| May 14 2024 | 3.84 | -0.11 | -2.78% | 3.54 | 4.00 | 3.5157 | 69,366 |
| May 13 2024 | 3.95 | -0.05 | -1.25% | 3.86 | 3.99 | 3.80 | 50,646 |
| May 10 2024 | 4.00 | -0.15 | -3.61% | 4.18 | 4.2881 | 4.00 | 89,672 |
| May 09 2024 | 4.15 | -0.25 | -5.68% | 4.30 | 4.37 | 4.12 | 80,976 |
| May 08 2024 | 4.40 | 0.20 | 4.76% | 4.15 | 4.72 | 4.15 | 205,513 |
| May 07 2024 | 4.20 | -0.31 | -6.87% | 4.47 | 5.97 | 4.04 | 1,085,816 |
| May 06 2024 | 4.51 | -0.27 | -5.65% | 4.68 | 4.83 | 4.50 | 58,702 |
| May 03 2024 | 4.78 | 0.01 | 0.21% | 4.82 | 5.45 | 4.77 | 285,924 |
| May 02 2024 | 4.77 | 0.01 | 0.21% | 4.80 | 4.949 | 4.62 | 29,661 |
| May 01 2024 | 4.76 | -0.25 | -4.99% | 4.75 | 5.0791 | 4.553 | 62,226 |
| Apr 30 2024 | 5.01 | 0.50 | 10.97% | 4.38 | 5.21 | 4.38 | 155,237 |
| Apr 29 2024 | 4.5147 | -1.69 | -27.18% | 5.07 | 5.35 | 4.51 | 231,497 |
