Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ati Physical Therapy Inc (NY: ATIP )

0.3678 -0.0422 (-10.29%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 17, 2023 0.3000 0.4056 0.3000 0.4056 1,771,558 +0.10(+30.84%)
Mar 16, 2023 0.3000 0.3100 0.2839 0.3100 454,064 +0.04(+14.64%)
Mar 15, 2023 0.3054 0.3054 0.2650 0.2704 231,321 -0.01(-2.73%)
Mar 14, 2023 0.3350 0.3350 0.2780 0.2780 149,733 -0.01(-4.14%)
Mar 13, 2023 0.3100 0.3270 0.2800 0.2900 208,545 -0.01(-3.69%)
Mar 10, 2023 0.3000 0.3209 0.2670 0.3011 474,008 -0.01(-1.83%)
Mar 09, 2023 0.3382 0.3382 0.3052 0.3067 373,437 -0.03(-8.15%)
Mar 08, 2023 0.3300 0.3400 0.3162 0.3339 249,879 +0.01(+3.57%)
Mar 07, 2023 0.3492 0.3492 0.3221 0.3224 129,474 -0.02(-4.62%)
Mar 06, 2023 0.3591 0.3591 0.3310 0.3380 347,109 -0.01(-2.71%)
Mar 03, 2023 0.3474 0.3590 0.3301 0.3474 144,960 +0.01(+2.36%)
Mar 02, 2023 0.3595 0.3636 0.3300 0.3394 245,351 -0.01(-3.25%)
Mar 01, 2023 0.3500 0.3585 0.3302 0.3508 253,610 +0.00(+0.83%)
Feb 28, 2023 0.3700 0.3675 0.3427 0.3479 184,381 +0.00(+0.35%)
Feb 27, 2023 0.3349 0.3588 0.3349 0.3467 245,031 +0.02(+6.64%)
Feb 24, 2023 0.3400 0.3500 0.3142 0.3251 367,178 -0.03(-7.33%)
Feb 23, 2023 0.3708 0.4152 0.3333 0.3508 608,597 -0.03(-7.24%)
Feb 22, 2023 0.3802 0.4100 0.3601 0.3782 266,563 -0.02(-4.25%)
Feb 21, 2023 0.3750 0.4102 0.3704 0.3950 389,914 -0.02(-4.45%)
Feb 17, 2023 0.4199 0.4200 0.4081 0.4134 235,225 +0.00(+0.17%)
Feb 16, 2023 0.4199 0.4200 0.4066 0.4127 269,855 +0.01(+3.75%)
Feb 15, 2023 0.3962 0.4082 0.3817 0.3978 192,252 +0.00(+1.25%)
Feb 14, 2023 0.3899 0.4113 0.3899 0.3929 181,130 +0.02(+4.49%)
Feb 13, 2023 0.4200 0.4200 0.3688 0.3760 372,008 -0.01(-2.16%)
Feb 10, 2023 0.3849 0.4190 0.3816 0.3843 177,141 -0.01(-2.16%)
Feb 09, 2023 0.4178 0.4199 0.3900 0.3928 412,803 -0.02(-4.59%)
Feb 08, 2023 0.4000 0.4299 0.4000 0.4117 151,365 +0.01(+1.83%)
Feb 07, 2023 0.4200 0.4300 0.3921 0.4043 279,427 -0.02(-4.65%)
Feb 06, 2023 0.4300 0.4400 0.4200 0.4240 202,145 -0.00(-0.82%)
Feb 03, 2023 0.4316 0.4449 0.4244 0.4275 473,115 -0.01(-2.97%)
Feb 02, 2023 0.4650 0.5000 0.4330 0.4406 566,627 +0.01(+1.71%)
Feb 01, 2023 0.4700 0.4691 0.4242 0.4332 217,442 -0.01(-1.55%)
Jan 31, 2023 0.4500 0.4500 0.4150 0.4400 391,253 +0.03(+6.23%)
Jan 30, 2023 0.4500 0.4650 0.4142 0.4142 190,569 -0.04(-9.21%)
Jan 27, 2023 0.4734 0.4752 0.4400 0.4562 262,302 -0.02(-4.30%)
Jan 26, 2023 0.4802 0.4829 0.4589 0.4767 126,853 -0.00(-0.69%)
Jan 25, 2023 0.4521 0.4900 0.4303 0.4800 500,978 +0.04(+10.34%)
Jan 24, 2023 0.4379 0.4433 0.4300 0.4350 145,135 -0.00(-0.43%)
Jan 23, 2023 0.4244 0.4415 0.4243 0.4369 232,664 +0.03(+8.12%)
Jan 20, 2023 0.4900 0.4900 0.3800 0.4041 352,810 -0.05(-11.30%)
Jan 19, 2023 0.4599 0.4599 0.4301 0.4556 227,752 -0.00(-0.33%)
Jan 18, 2023 0.4761 0.4761 0.4139 0.4571 585,313 -0.01(-1.55%)
Jan 17, 2023 0.4289 0.4700 0.4100 0.4643 497,395 +0.04(+8.71%)
Jan 13, 2023 0.3503 0.4800 0.3503 0.4271 2,329,115 +0.09(+27.99%)
Jan 12, 2023 0.3200 0.3455 0.3018 0.3337 495,546 +0.01(+3.96%)
Jan 11, 2023 0.3200 0.3282 0.2985 0.3210 828,422 +0.00(+1.20%)
Jan 10, 2023 0.3379 0.3400 0.2967 0.3172 743,641 -0.00(-0.03%)
Jan 09, 2023 0.3000 0.3298 0.3030 0.3173 271,321 +0.01(+2.39%)
Jan 06, 2023 0.2900 0.3141 0.2900 0.3099 619,750 +0.02(+8.51%)
Jan 05, 2023 0.3150 0.3333 0.2810 0.2856 463,639 -0.03(-9.10%)
Jan 04, 2023 0.2975 0.3146 0.2901 0.3142 362,507 +0.02(+6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.