Stockscreener 앱 받기
3.5633
3.25%
-0.1267
Ataibeckley Inc 주식 (ATAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $3.64 | $3.55 | $0.0899 | 901,130.0 | -3.25% |
| 2026-03-04 | $3.76 | $3.60 | $0.165 | 3,508,950.0 | +0.00% |
| 2026-03-03 | $3.75 | $3.60 | $0.15 | 6,222,141.0 | +0.27% |
| 2026-03-02 | $3.79 | $3.47 | $0.32 | 4,164,779.0 | +1.38% |
| 2026-02-27 | $3.71 | $3.46 | $0.245 | 6,230,302.0 | -2.68% |
| 2026-02-26 | $4.00 | $3.53 | $0.47 | 9,528,068.0 | -14.06% |
| 2026-02-25 | $4.40 | $4.17 | $0.23 | 3,897,272.0 | -0.69% |
| 2026-02-24 | $4.37 | $3.94 | $0.43 | 6,888,878.0 | +10.08% |
| 2026-02-23 | $3.98 | $3.75 | $0.228 | 3,083,746.0 | +2.32% |
| 2026-02-20 | $4.03 | $3.82 | $0.21 | 3,294,886.0 | +1.57% |
| 2026-02-19 | $3.95 | $3.56 | $0.395 | 4,454,124.0 | -3.29% |
| 2026-02-18 | $4.16 | $3.79 | $0.3731 | 4,761,576.0 | +3.95% |
| 2026-02-17 | $3.88 | $3.65 | $0.23 | 4,229,889.0 | +6.44% |
| 2026-02-13 | $3.75 | $3.50 | $0.25 | 2,224,476.0 | -0.28% |
| 2026-02-12 | $3.94 | $3.58 | $0.355 | 3,994,878.0 | -9.82% |
| 2026-02-11 | $3.99 | $3.75 | $0.245 | 2,661,264.0 | +3.12% |
| 2026-02-10 | $4.01 | $3.81 | $0.20 | 4,267,168.0 | -2.16% |
| 2026-02-09 | $3.94 | $3.69 | $0.255 | 2,662,743.0 | +4.38% |
| 2026-02-06 | $3.80 | $3.44 | $0.36 | 4,548,807.0 | +10.56% |
| 2026-02-05 | $3.60 | $3.32 | $0.28 | 5,827,435.0 | -5.54% |
| 2026-02-04 | $3.87 | $3.54 | $0.335 | 4,153,396.0 | -6.72% |
| 2026-02-03 | $3.98 | $3.74 | $0.2399 | 3,547,939.0 | +0.78% |
Ataibeckley Inc 주식 (ATAI) 연도별 가격 이력
이 심층 분석에서는 Ataibeckley Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ataibeckley Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ataibeckley Inc 주식 (ATAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.79 | $3.47 | $0.32 | 14,797,000.0 | -1.65% |
| 2026-02 | $4.40 | $3.32 | $1.08 | 83,354,848.0 | -3.46% |
| 2026-01 | $4.19 | $3.50 | $0.69 | 79,234,700.0 | -8.07% |
Ataibeckley Inc 주식 (ATAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.72 | $3.71 | $1.01 | 65,303,872.0 | +2.31% |
| 2025-11 | $5.86 | $3.60 | $2.26 | 91,428,432.0 | -33.39% |
| 2025-10 | $6.75 | $4.99 | $1.76 | 153,433,414.0 | +10.40% |
| 2025-09 | $5.96 | $4.22 | $1.74 | 115,680,128.0 | +15.50% |
| 2025-08 | $5.34 | $3.60 | $1.74 | 122,650,292.0 | +11.71% |
| 2025-07 | $4.29 | $2.36 | $1.93 | 190,179,085.0 | +87.21% |
| 2025-06 | $2.64 | $2.00 | $0.64 | 54,046,781.0 | -5.19% |
| 2025-05 | $2.38 | $1.29 | $1.09 | 44,847,604.0 | +54.00% |
| 2025-04 | $1.56 | $1.15 | $0.41 | 35,137,062.0 | +10.29% |
| 2025-03 | $1.73 | $1.31 | $0.415 | 34,762,698.0 | -20.93% |
| 2025-02 | $2.56 | $1.45 | $1.11 | 99,273,214.0 | +10.97% |
| 2025-01 | $1.91 | $1.30 | $0.61 | 34,804,379.0 | +16.54% |
Ataibeckley Inc 주식 (ATAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.81 | $1.15 | $0.659 | 25,308,490.0 | -24.16% |
| 2024-11 | $1.95 | $1.05 | $0.90 | 46,966,471.0 | +67.92% |
| 2024-10 | $1.36 | $1.03 | $0.33 | 16,175,275.0 | -8.62% |
| 2024-09 | $1.33 | $1.15 | $0.18 | 8,821,590.0 | -10.77% |
| 2024-08 | $1.55 | $1.15 | $0.40 | 14,866,788.0 | -16.13% |
| 2024-07 | $1.70 | $1.25 | $0.45 | 13,818,112.0 | +16.54% |
| 2024-06 | $1.65 | $1.25 | $0.40 | 18,891,045.0 | -15.29% |
| 2024-05 | $2.29 | $1.52 | $0.765 | 19,794,602.0 | -20.71% |
| 2024-04 | $2.85 | $1.76 | $1.09 | 44,975,832.0 | +0.51% |
| 2024-03 | $2.31 | $1.58 | $0.735 | 33,589,915.0 | +1.55% |
| 2024-02 | $2.08 | $1.67 | $0.4149 | 20,622,774.0 | +8.99% |
| 2024-01 | $2.23 | $1.40 | $0.835 | 39,821,856.0 | +26.24% |
0.50%
자본화:
|
볼륨(24시간):