Register to chat with like-minded investors on our interactive forums.
ATXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 2.25 | -0.14 | -5.86% | 2.41 | 2.60 | 2.21 | 37,490 |
| Sep 23 2024 | 2.39 | -0.07 | -2.85% | 2.52 | 2.56 | 2.38 | 11,836 |
| Sep 20 2024 | 2.46 | -0.15 | -5.75% | 2.72 | 2.7612 | 2.42 | 24,368 |
| Sep 19 2024 | 2.61 | -0.09 | -3.33% | 2.70 | 2.70 | 2.60 | 11,808 |
| Sep 18 2024 | 2.70 | -0.06 | -2.17% | 2.88 | 2.90 | 2.64 | 22,246 |
| Sep 17 2024 | 2.76 | -0.03 | -1.08% | 2.82 | 2.82 | 2.75 | 4,491 |
| Sep 16 2024 | 2.79 | -0.02 | -0.71% | 2.58 | 2.93 | 2.58 | 19,565 |
| Sep 13 2024 | 2.81 | 0.01 | 0.36% | 2.72 | 2.94 | 2.72 | 6,894 |
| Sep 12 2024 | 2.80 | -0.10 | -3.45% | 2.91 | 3.03 | 2.62 | 19,978 |
| Sep 11 2024 | 2.90 | 0.04 | 1.40% | 2.93 | 3.03 | 2.8514 | 12,187 |
| Sep 10 2024 | 2.86 | -0.16 | -5.14% | 3.025 | 3.10 | 2.85 | 23,284 |
| Sep 09 2024 | 3.015 | 0.19 | 6.54% | 2.78 | 3.54 | 2.78 | 118,461 |
| Sep 06 2024 | 2.83 | 0.03 | 1.07% | 2.855 | 2.8724 | 2.77 | 12,124 |
| Sep 05 2024 | 2.80 | -0.01 | -0.36% | 2.90 | 2.90 | 2.77 | 25,417 |
| Sep 04 2024 | 2.81 | 0.02 | 0.72% | 2.80 | 2.9898 | 2.77 | 12,511 |
| Sep 03 2024 | 2.79 | 0.25 | 9.84% | 2.75 | 2.99 | 2.75 | 55,097 |
| Aug 30 2024 | 2.54 | 0.02 | 0.79% | 2.53 | 2.6505 | 2.52 | 6,688 |
| Aug 29 2024 | 2.52 | -0.01 | -0.40% | 2.5301 | 2.82 | 2.4901 | 8,240 |
| Aug 28 2024 | 2.53 | 0.02 | 0.80% | 2.50 | 2.58 | 2.47 | 16,332 |
| Aug 27 2024 | 2.51 | -0.27 | -9.71% | 2.79 | 2.79 | 2.50 | 30,113 |
| Aug 26 2024 | 2.78 | -0.17 | -5.76% | 2.92 | 2.95 | 2.7501 | 11,102 |
| Aug 23 2024 | 2.95 | 0.08 | 2.79% | 2.84 | 2.96 | 2.81 | 11,840 |
| Aug 22 2024 | 2.87 | 0.03 | 0.99% | 2.87 | 2.92 | 2.82 | 3,632 |
| Aug 21 2024 | 2.8419 | -0.01 | -0.28% | 2.83 | 2.98 | 2.81 | 9,010 |
| Aug 20 2024 | 2.85 | -0.07 | -2.40% | 2.88 | 3.07 | 2.69 | 37,261 |
| Aug 19 2024 | 2.92 | 0.42 | 16.80% | 2.51 | 2.98 | 2.43 | 73,981 |
| Aug 16 2024 | 2.50 | -0.08 | -3.26% | 2.51 | 2.59 | 2.50 | 23,160 |
| Aug 15 2024 | 2.5842 | 0.13 | 5.26% | 2.43 | 2.5842 | 2.3632 | 16,972 |
| Aug 14 2024 | 2.455 | -0.04 | -1.80% | 2.48 | 2.60 | 2.399 | 44,956 |
| Aug 13 2024 | 2.4999 | 0.01 | 0.40% | 2.43 | 2.6099 | 2.42 | 41,365 |
| Aug 12 2024 | 2.49 | 0.02 | 0.61% | 2.45 | 2.6394 | 2.405 | 32,291 |
| Aug 09 2024 | 2.475 | 0.14 | 5.77% | 2.34 | 2.6582 | 2.34 | 9,891 |
| Aug 08 2024 | 2.34 | 0.00 | 0.00% | 2.40 | 2.40 | 2.25 | 22,363 |
| Aug 07 2024 | 2.34 | -0.16 | -6.40% | 2.46 | 2.461 | 2.34 | 15,787 |
| Aug 06 2024 | 2.50 | -0.07 | -2.72% | 2.57 | 2.68 | 2.4001 | 18,334 |
| Aug 05 2024 | 2.57 | -0.05 | -1.91% | 2.5001 | 2.71 | 2.30 | 137,806 |
| Aug 02 2024 | 2.62 | -0.15 | -5.24% | 2.7013 | 2.85 | 2.55 | 40,127 |
| Aug 01 2024 | 2.765 | -0.04 | -1.25% | 2.91 | 2.91 | 2.6601 | 20,185 |
| Jul 31 2024 | 2.80 | 0.01 | 0.36% | 2.74 | 2.92 | 2.60 | 29,920 |
| Jul 30 2024 | 2.79 | 0.17 | 6.49% | 2.73 | 2.81 | 2.62 | 34,948 |
| Jul 29 2024 | 2.62 | -0.10 | -3.68% | 2.66 | 2.7087 | 2.57 | 29,847 |
| 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 | 762,562 |
| Jul 24 2024 | 3.56 | -0.08 | -2.20% | 3.60 | 3.74 | 3.50 | 182,168 |
| Jul 23 2024 | 3.64 | 0.24 | 7.06% | 3.45 | 3.65 | 3.40 | 117,091 |
| Jul 22 2024 | 3.40 | -0.05 | -1.45% | 3.50 | 3.50 | 3.32 | 10,299 |
| Jul 19 2024 | 3.45 | 0.02 | 0.73% | 3.6299 | 3.6299 | 3.45 | 15,650 |
| 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% | 3.57 | 3.61 | 3.45 | 11,869 |
| 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% | 3.46 | 3.60 | 3.35 | 30,570 |
| 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 | -0.10 | -2.86% | 3.57 | 3.5899 | 3.40 | 22,242 |
| Jun 28 2024 | 3.50 | -0.08 | -2.23% | 3.58 | 3.79 | 3.50 | 49,885 |
| Jun 27 2024 | 3.58 | -0.09 | -2.45% | 3.61 | 3.7715 | 3.552 | 16,028 |
