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

Ati Physical Therapy Inc (NY: ATIP )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 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 (%)
Jun 30, 2023 8.240 9.480 7.860 9.150 78,311 +0.89(+10.77%)
Jun 29, 2023 9.970 10.14 8.260 8.260 131,788 -2.10(-20.27%)
Jun 28, 2023 9.500 11.47 9.160 10.36 173,467 +0.80(+8.37%)
Jun 27, 2023 10.53 10.62 9.520 9.560 20,481 -0.94(-8.95%)
Jun 26, 2023 10.90 11.30 10.50 10.50 14,704 -0.63(-5.66%)
Jun 23, 2023 11.97 11.97 10.44 11.13 195,112 -0.93(-7.71%)
Jun 22, 2023 12.25 12.43 11.56 12.06 34,381 +0.09(+0.75%)
Jun 21, 2023 12.06 12.16 11.20 11.97 63,417 -0.64(-5.08%)
Jun 20, 2023 9.620 13.48 9.620 12.61 321,962 +2.08(+19.75%)
Jun 16, 2023 9.770 10.66 8.510 10.53 103,667 +0.32(+3.13%)
Jun 15, 2023 8.600 10.95 8.600 10.21 166,641 +0.25(+2.51%)
Jun 14, 2023 8.500 14.50 7.750 9.960 259,515 +1.36(+15.81%)
Jun 13, 2023 8.750 8.750 8.500 8.600 9,096 +0.10(+1.18%)
Jun 12, 2023 9.000 9.400 8.190 8.500 17,893 -0.46(-5.13%)
Jun 09, 2023 8.415 9.080 8.100 8.960 13,267 +0.67(+8.08%)
Jun 08, 2023 7.760 8.600 7.760 8.290 18,283 +0.29(+3.62%)
Jun 07, 2023 8.000 8.745 7.630 8.000 24,131 +0.31(+4.03%)
Jun 06, 2023 8.195 8.380 7.585 7.690 17,676 -0.20(-2.53%)
Jun 05, 2023 8.000 8.675 7.550 7.890 19,497 -0.41(-4.88%)
Jun 02, 2023 8.355 8.355 8.000 8.295 13,410 +0.18(+2.22%)
Jun 01, 2023 8.950 8.950 8.045 8.115 10,991 -0.67(-7.68%)
May 31, 2023 8.895 8.975 8.500 8.790 8,315 +0.04(+0.51%)
May 30, 2023 10.00 10.00 8.685 8.745 10,725 +0.08(+0.98%)
May 26, 2023 9.815 9.995 8.500 8.660 13,513 -0.97(-10.07%)
May 25, 2023 10.50 10.75 9.600 9.630 7,862 -0.59(-5.77%)
May 24, 2023 9.635 10.45 9.600 10.22 6,248 +0.31(+3.13%)
May 23, 2023 10.02 10.64 9.500 9.910 9,646 -0.04(-0.45%)
May 22, 2023 10.50 10.89 9.800 9.955 11,806 -0.55(-5.28%)
May 19, 2023 11.23 11.26 10.50 10.51 10,805 -0.54(-4.84%)
May 18, 2023 11.00 11.54 10.51 11.04 12,573 -0.18(-1.60%)
May 17, 2023 11.50 11.58 10.51 11.22 16,212 -0.55(-4.67%)
May 16, 2023 12.22 12.25 11.52 11.78 2,596 -0.14(-1.22%)
May 15, 2023 11.72 12.35 11.50 11.92 9,675 -0.03(-0.25%)
May 12, 2023 12.25 12.45 11.50 11.95 12,262 -0.21(-1.73%)
May 11, 2023 13.12 13.12 11.94 12.16 4,228 -0.34(-2.72%)
May 10, 2023 12.70 13.45 11.81 12.50 8,809 -0.20(-1.57%)
May 09, 2023 13.50 13.50 11.50 12.70 19,643 -0.50(-3.79%)
May 08, 2023 13.05 13.95 12.25 13.20 17,887 +0.70(+5.60%)
May 05, 2023 13.40 13.40 12.35 12.50 13,202 -0.46(-3.59%)
May 04, 2023 13.25 13.70 12.75 12.96 4,876 -0.44(-3.25%)
May 03, 2023 13.00 13.75 13.00 13.40 5,595 +0.20(+1.52%)
May 02, 2023 13.50 13.90 13.03 13.20 3,992 -0.26(-1.90%)
May 01, 2023 13.75 13.93 13.29 13.46 3,702 -0.12(-0.85%)
Apr 28, 2023 14.00 14.00 13.25 13.57 4,870 -0.43(-3.07%)
Apr 27, 2023 13.43 14.00 13.43 14.00 3,620 +0.19(+1.34%)
Apr 26, 2023 13.75 14.50 13.50 13.81 4,252 +0.07(+0.51%)
Apr 25, 2023 13.16 13.99 13.00 13.74 3,080 +0.58(+4.41%)
Apr 24, 2023 13.50 14.09 12.60 13.16 3,511 -0.34(-2.48%)
Apr 21, 2023 13.50 14.82 13.50 13.50 8,804 -0.74(-5.20%)
Apr 20, 2023 14.04 14.24 13.50 14.24 2,853 +0.23(+1.68%)
Apr 19, 2023 13.78 14.01 13.30 14.01 3,158 +0.58(+4.32%)
Apr 18, 2023 12.65 13.65 12.65 13.43 4,172 -0.52(-3.76%)
Apr 17, 2023 14.50 14.50 13.61 13.95 4,244 -0.50(-3.43%)
Apr 14, 2023 14.00 14.49 13.65 14.45 6,629 +0.75(+5.48%)
Apr 13, 2023 12.89 13.95 12.12 13.70 3,588 +1.36(+10.98%)
Apr 12, 2023 12.24 12.50 11.90 12.34 2,436 +0.21(+1.77%)
Apr 11, 2023 12.00 12.45 11.59 12.12 5,097 +0.39(+3.32%)
Apr 10, 2023 12.00 12.50 11.53 11.73 5,220 -0.38(-3.18%)
Apr 06, 2023 12.00 12.25 11.55 12.12 15,380 -0.71(-5.53%)
Apr 05, 2023 13.33 13.40 12.55 12.83 3,047 -0.48(-3.61%)
Apr 04, 2023 13.46 13.46 13.00 13.31 4,614 +0.12(+0.91%)
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.