ATRA(ATRA)
ATRA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $8.88 | $9.43 | $8.70 | $9.23 | 89,999 |
| 8/11/2026 | $8.62 | $9.04 | $8.36 | $8.94 | 29,246 |
| 8/10/2026 | $8.42 | $8.80 | $8.09 | $8.61 | 45,333 |
| 8/7/2026 | $8.30 | $8.49 | $8.20 | $8.45 | 23,213 |
| 8/6/2026 | $8.60 | $8.65 | $8.09 | $8.25 | 22,900 |
| 8/5/2026 | $8.60 | $8.98 | $8.38 | $8.54 | 32,523 |
| 8/4/2026 | $8.55 | $9.11 | $8.55 | $8.77 | 42,300 |
| 8/3/2026 | $8.42 | $8.66 | $8.26 | $8.55 | 53,235 |
| 7/31/2026 | $8.17 | $8.67 | $7.86 | $8.38 | 34,502 |
| 7/30/2026 | $8.18 | $8.32 | $7.86 | $8.17 | 96,041 |
| 7/29/2026 | $7.74 | $8.25 | $7.57 | $8.06 | 39,848 |
| 7/28/2026 | $7.76 | $7.91 | $7.39 | $7.81 | 85,400 |
| 7/27/2026 | $8.06 | $8.33 | $7.65 | $7.71 | 62,723 |
| 7/24/2026 | $8.19 | $8.38 | $7.84 | $7.90 | 75,238 |
| 7/23/2026 | $7.92 | $8.36 | $7.81 | $8.17 | 46,521 |
| 7/22/2026 | $8.61 | $8.61 | $8.02 | $8.13 | 28,911 |
| 7/21/2026 | $8.37 | $8.68 | $8.07 | $8.63 | 48,423 |
| 7/20/2026 | $8.29 | $8.83 | $8.09 | $8.29 | 59,242 |
| 7/17/2026 | $8.24 | $8.82 | $8.10 | $8.39 | 81,341 |
| 7/16/2026 | $8.68 | $8.83 | $8.38 | $8.72 | 40,116 |
| 7/15/2026 | $8.04 | $8.59 | $8.04 | $8.55 | 73,446 |
| 7/14/2026 | $8.59 | $8.81 | $7.91 | $8.04 | 203,209 |
| 7/13/2026 | $9.61 | $9.61 | $8.56 | $8.67 | 136,344 |
| 7/10/2026 | $10.06 | $10.06 | $9.36 | $9.76 | 66,900 |
| 7/9/2026 | $9.59 | $10.15 | $9.48 | $9.95 | 49,400 |
| 7/8/2026 | $10.04 | $10.38 | $9.50 | $9.65 | 206,800 |
| 7/7/2026 | $10.96 | $10.99 | $10.26 | $10.26 | 49,325 |
| 7/6/2026 | $11.67 | $11.86 | $10.75 | $10.88 | 80,400 |
| 7/2/2026 | $11.50 | $12.00 | $11.41 | $11.65 | 33,264 |
| 7/1/2026 | $11.47 | $11.86 | $11.11 | $11.37 | 35,510 |
| 6/30/2026 | $11.11 | $11.63 | $11.01 | $11.48 | 106,868 |
| 6/29/2026 | $10.60 | $11.18 | $10.47 | $11.17 | 59,831 |
| 6/26/2026 | $10.20 | $10.71 | $10.15 | $10.51 | 45,300 |
| 6/25/2026 | $10.58 | $11.21 | $10.13 | $10.22 | 67,600 |
| 6/24/2026 | $11.12 | $11.12 | $10.46 | $10.55 | 49,755 |
| 6/23/2026 | $10.43 | $11.55 | $10.43 | $11.16 | 105,123 |
| 6/22/2026 | $9.93 | $10.71 | $9.66 | $10.61 | 95,200 |
| 6/18/2026 | $9.89 | $10.32 | $9.57 | $10.07 | 144,900 |
| 6/17/2026 | $9.73 | $10.10 | $9.41 | $9.67 | 122,200 |
| 6/16/2026 | $9.92 | $10.07 | $9.21 | $9.62 | 126,100 |
| 6/15/2026 | $10.50 | $10.92 | $9.85 | $9.96 | 80,700 |
| 6/12/2026 | $10.14 | $10.99 | $10.14 | $10.41 | 95,600 |
| 6/11/2026 | $9.89 | $10.49 | $9.89 | $10.46 | 43,153 |
| 6/10/2026 | $9.70 | $10.23 | $9.49 | $9.86 | 56,400 |
| 6/9/2026 | $9.58 | $10.15 | $9.42 | $9.77 | 65,956 |
| 6/8/2026 | $10.15 | $10.15 | $9.52 | $9.58 | 113,217 |
| 6/5/2026 | $10.18 | $10.18 | $9.83 | $9.92 | 69,039 |
| 6/4/2026 | $9.54 | $10.45 | $9.54 | $10.27 | 94,404 |
| 6/3/2026 | $10.03 | $10.23 | $9.35 | $9.63 | 104,241 |
| 6/2/2026 | $10.28 | $10.42 | $9.84 | $9.90 | 63,128 |
| 6/1/2026 | $10.48 | $10.65 | $10.00 | $10.28 | 90,111 |
| 5/29/2026 | $11.28 | $11.33 | $10.33 | $10.51 | 96,470 |
| 5/28/2026 | $10.54 | $11.35 | $10.18 | $11.26 | 147,738 |
| 5/27/2026 | $9.60 | $10.70 | $9.56 | $10.54 | 168,936 |
| 5/26/2026 | $9.64 | $10.08 | $9.15 | $9.61 | 182,561 |
| 5/22/2026 | $9.42 | $9.99 | $8.88 | $9.80 | 125,047 |
| 5/21/2026 | $9.21 | $9.50 | $9.05 | $9.34 | 52,600 |
| 5/20/2026 | $9.61 | $9.63 | $9.00 | $9.45 | 80,400 |
| 5/19/2026 | $9.25 | $9.60 | $8.54 | $9.41 | 286,618 |
| 5/18/2026 | $9.15 | $9.55 | $8.76 | $9.15 | 382,600 |
| 5/15/2026 | $9.71 | $9.81 | $8.65 | $9.58 | 226,219 |
| 5/14/2026 | $10.38 | $10.80 | $9.35 | $9.59 | 302,518 |