Below is the stock price history for Ata Spons Adr ATAI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ata Spons Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Ata Spons Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-05-20 | 4.25 | 4.25 | 4.21 | 4.21 | 300 |
| 2013-05-13 | 4.05 | 4.13 | 4.05 | 4.12 | 400 |
| 2013-05-01 | 3.96 | 3.96 | 3.96 | 3.96 | 319 |
| 2013-04-29 | 3.96 | 3.96 | 3.96 | 3.96 | 50 |
| 2013-04-01 | 3.98 | 3.98 | 3.98 | 3.98 | 800 |
| 2013-03-27 | 4.19 | 4.19 | 4.05 | 4.05 | 500 |
| 2013-03-11 | 3.93 | 4.01 | 3.93 | 4.01 | 1,809 |
| 2013-03-05 | 4.10 | 4.19 | 4.10 | 4.19 | 1,500 |
| 2013-02-26 | 4.05 | 4.05 | 4.05 | 4.05 | 300 |
| 2013-02-21 | 4.10 | 4.10 | 4.10 | 4.10 | 200 |
| 2013-02-19 | 4.12 | 4.17 | 4.09 | 4.12 | 650 |
| 2013-02-15 | 4.30 | 4.30 | 4.25 | 4.25 | 492 |
| 2013-02-12 | 4.20 | 4.99 | 4.00 | 4.18 | 5,357 |
| 2013-02-11 | 4.83 | 4.84 | 4.73 | 4.84 | 800 |
| 2013-02-06 | 5.01 | 5.13 | 4.90 | 5.13 | 900 |
| 2013-02-05 | 5.42 | 5.42 | 5.19 | 5.24 | 1,938 |
| 2013-02-04 | 5.70 | 5.70 | 5.70 | 5.70 | 239 |
| 2013-01-28 | 5.555 | 5.555 | 5.555 | 5.555 | 200 |
| 2013-01-25 | 5.69 | 5.70 | 5.53 | 5.53 | 1,233 |
| 2013-01-22 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| 2013-01-17 | 5.60 | 5.60 | 5.53 | 5.54 | 300 |
| 2013-01-10 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| 2013-01-04 | 6.08 | 6.08 | 6.01 | 6.01 | 1,000 |
| 2013-01-03 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
| 2013-01-02 | 6.45 | 6.45 | 5.90 | 5.90 | 502 |
| 2012-12-31 | 6.60 | 6.67 | 6.525 | 6.67 | 2,800 |
| 2012-12-28 | 6.42 | 6.49 | 6.39 | 6.49 | 400 |
| 2012-12-27 | 5.70 | 6.26 | 5.67 | 6.22 | 3,175 |
| 2012-12-26 | 5.46 | 5.46 | 5.46 | 5.46 | 300 |
| 2012-12-21 | 5.00 | 5.60 | 5.00 | 5.60 | 1,848 |
» More Ata Spons Adr Stock Price History
