ATI Physical Therapy Inc - Class A (ATIP) Exchange: NYSE
Data as of March 23, 2023
$0.36 ($0.00) -0.68%
ATI Physical Therapy Inc - Class A - Daily Information
Click for more stock information on ATI Physical Therapy Inc - Class A.| Daily Information | Data |
|---|---|
| Date | March 23, 2023 |
| Open | $0.40 |
| Previous Close | $0.36 |
| High | $0.40 |
| Low | $0.33 |
| Adjusted Open | $0.40 |
| Previous Adjusted Close | $0.36 |
| Adjusted High | $0.40 |
| Adjusted Low | $0.33 |
About ATI Physical Therapy Inc - Class A (ATIP)
Invest in ATI Physical Therapy Inc - Class A (ATIP)
Historical Stock Data for ATI Physical Therapy Inc - Class A (ATIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | $0.40 | $0.40 | $0.33 | $0.36 | $0.36 | 350,259 |
| 2023-03-20 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 288,618 |
| 2023-03-17 | $0.30 | $0.41 | $0.30 | $0.41 | $0.41 | 1,771,558 |
| 2023-03-16 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 455,793 |
| 2023-03-15 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 243,241 |
| 2023-03-14 | $0.34 | $0.34 | $0.28 | $0.28 | $0.28 | 149,834 |
| 2023-03-13 | $0.31 | $0.33 | $0.28 | $0.29 | $0.29 | 208,545 |
| 2023-03-10 | $0.30 | $0.32 | $0.27 | $0.30 | $0.30 | 474,008 |
| 2023-03-09 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 374,382 |
| 2023-03-08 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 249,879 |
| 2023-03-07 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 129,989 |
| 2023-03-06 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 347,134 |
| 2023-03-03 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 144,960 |
| 2023-03-02 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 245,366 |
| 2023-03-01 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 253,824 |
| 2023-02-28 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 184,381 |
| 2023-02-27 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 248,031 |
| 2023-02-24 | $0.34 | $0.35 | $0.31 | $0.33 | $0.33 | 367,178 |
| 2023-02-23 | $0.37 | $0.42 | $0.33 | $0.35 | $0.35 | 608,597 |
| 2023-02-22 | $0.38 | $0.41 | $0.36 | $0.38 | $0.38 | 266,573 |
| 2023-02-21 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 389,985 |
| 2023-02-17 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 235,225 |
| 2023-02-16 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 269,855 |
| 2023-02-15 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 192,255 |
| 2023-02-14 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 182,200 |
| 2023-02-13 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 372,008 |
| 2023-02-10 | $0.38 | $0.42 | $0.38 | $0.38 | $0.38 | 177,141 |
| 2023-02-09 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 412,803 |
| 2023-02-08 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 151,365 |
| 2023-02-07 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 284,427 |
| 2023-02-06 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 202,345 |
| 2023-02-03 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 473,115 |
| 2023-02-02 | $0.47 | $0.50 | $0.43 | $0.44 | $0.44 | 567,677 |
| 2023-02-01 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 217,581 |
| 2023-01-31 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 391,253 |
| 2023-01-30 | $0.45 | $0.47 | $0.41 | $0.41 | $0.41 | 190,569 |
| 2023-01-27 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 262,302 |
| 2023-01-26 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 128,332 |
| 2023-01-25 | $0.45 | $0.49 | $0.43 | $0.48 | $0.48 | 501,132 |
| 2023-01-24 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 145,185 |
| 2023-01-23 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 232,764 |
| 2023-01-20 | $0.49 | $0.49 | $0.38 | $0.40 | $0.40 | 352,810 |
| 2023-01-19 | $0.46 | $0.46 | $0.43 | $0.46 | $0.46 | 227,766 |
| 2023-01-18 | $0.48 | $0.48 | $0.41 | $0.46 | $0.46 | 585,313 |
| 2023-01-17 | $0.43 | $0.47 | $0.41 | $0.46 | $0.46 | 497,513 |
| 2023-01-13 | $0.35 | $0.48 | $0.35 | $0.43 | $0.43 | 2,329,115 |
| 2023-01-12 | $0.32 | $0.35 | $0.30 | $0.33 | $0.33 | 498,536 |
| 2023-01-11 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 828,422 |
| 2023-01-10 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 743,641 |
| 2023-01-09 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 271,921 |
| 2023-01-06 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 619,750 |
| 2023-01-05 | $0.32 | $0.33 | $0.28 | $0.29 | $0.29 | 465,639 |
| 2023-01-04 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 362,507 |
| 2023-01-03 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 417,101 |
| 2022-12-30 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 684,742 |
| 2022-12-29 | $0.27 | $0.31 | $0.25 | $0.29 | $0.29 | 1,118,770 |
| 2022-12-28 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 463,973 |
| 2022-12-27 | $0.25 | $0.30 | $0.22 | $0.30 | $0.30 | 1,251,072 |
| 2022-12-23 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 640,036 |
| 2022-12-22 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 561,012 |
| 2022-12-21 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 568,624 |
| 2022-12-20 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 558,534 |
| 2022-12-19 | $0.35 | $0.36 | $0.30 | $0.30 | $0.30 | 507,292 |
| 2022-12-16 | $0.34 | $0.37 | $0.31 | $0.31 | $0.31 | 1,126,303 |
| 2022-12-15 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 306,625 |
| 2022-12-14 | $0.33 | $0.44 | $0.33 | $0.38 | $0.38 | 900,029 |
| 2022-12-13 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 382,361 |
| 2022-12-12 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 408,980 |
| 2022-12-09 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 342,615 |
| 2022-12-08 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 421,466 |
| 2022-12-07 | $0.35 | $0.35 | $0.30 | $0.31 | $0.31 | 736,009 |
| 2022-12-06 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 422,029 |
| 2022-12-05 | $0.40 | $0.40 | $0.33 | $0.34 | $0.34 | 1,085,853 |
| 2022-12-02 | $0.40 | $0.41 | $0.36 | $0.38 | $0.38 | 599,792 |
| 2022-12-01 | $0.41 | $0.44 | $0.38 | $0.39 | $0.39 | 782,251 |
| 2022-11-30 | $0.42 | $0.44 | $0.37 | $0.40 | $0.40 | 1,432,260 |
| 2022-11-29 | $0.48 | $0.49 | $0.42 | $0.42 | $0.42 | 1,181,399 |
| 2022-11-28 | $0.50 | $0.51 | $0.43 | $0.48 | $0.48 | 653,025 |
| 2022-11-25 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 357,224 |
| 2022-11-23 | $0.53 | $0.55 | $0.49 | $0.51 | $0.51 | 379,970 |
| 2022-11-22 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 356,668 |
| 2022-11-21 | $0.51 | $0.57 | $0.50 | $0.52 | $0.52 | 588,940 |
| 2022-11-18 | $0.56 | $0.56 | $0.48 | $0.53 | $0.53 | 2,086,661 |
| 2022-11-17 | $0.57 | $0.59 | $0.51 | $0.54 | $0.54 | 456,508 |
| 2022-11-16 | $0.58 | $0.59 | $0.53 | $0.57 | $0.57 | 659,131 |
| 2022-11-15 | $0.65 | $0.67 | $0.57 | $0.58 | $0.58 | 770,334 |
| 2022-11-14 | $0.69 | $0.69 | $0.62 | $0.62 | $0.62 | 613,307 |
| 2022-11-11 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 490,339 |
| 2022-11-10 | $0.62 | $0.68 | $0.62 | $0.67 | $0.67 | 1,387,922 |
| 2022-11-09 | $0.69 | $0.75 | $0.63 | $0.66 | $0.66 | 952,976 |
| 2022-11-08 | $1.05 | $1.05 | $0.58 | $0.67 | $0.67 | 3,310,306 |
| 2022-11-07 | $1.07 | $1.12 | $1.06 | $1.12 | $1.12 | 235,190 |
| 2022-11-04 | $1.09 | $1.11 | $1.06 | $1.07 | $1.07 | 89,905 |
| 2022-11-03 | $1.12 | $1.15 | $1.08 | $1.08 | $1.08 | 192,883 |
| 2022-11-02 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 151,668 |
| 2022-11-01 | $1.09 | $1.18 | $1.08 | $1.17 | $1.17 | 557,606 |
| 2022-10-31 | $1.05 | $1.15 | $1.04 | $1.09 | $1.09 | 445,834 |
| 2022-10-28 | $1.01 | $1.06 | $0.98 | $1.03 | $1.03 | 398,503 |
| 2022-10-27 | $0.99 | $1.03 | $0.93 | $1.02 | $1.02 | 374,634 |
| 2022-10-26 | $1.02 | $1.07 | $1.02 | $1.03 | $1.03 | 651,908 |
| 2022-10-25 | $0.93 | $1.04 | $0.93 | $1.01 | $1.01 | 376,656 |
| 2022-10-24 | $1.00 | $1.00 | $0.92 | $0.93 | $0.93 | 273,493 |
| 2022-10-21 | $0.99 | $0.99 | $0.91 | $0.97 | $0.97 | 413,362 |
| 2022-10-20 | $1.01 | $1.07 | $0.93 | $0.95 | $0.95 | 251,401 |
| 2022-10-19 | $1.04 | $1.11 | $0.97 | $1.01 | $1.01 | 446,278 |
| 2022-10-18 | $1.06 | $1.18 | $1.05 | $1.07 | $1.07 | 1,480,733 |
| 2022-10-17 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 1,191,911 |
| 2022-10-14 | $1.02 | $1.09 | $0.99 | $1.01 | $1.01 | 755,556 |
| 2022-10-13 | $1.03 | $1.06 | $1.00 | $1.01 | $1.01 | 769,683 |
| 2022-10-12 | $1.02 | $1.11 | $1.02 | $1.04 | $1.04 | 639,094 |
| 2022-10-11 | $1.03 | $1.03 | $0.94 | $1.02 | $1.02 | 296,310 |
| 2022-10-10 | $1.05 | $1.07 | $1.01 | $1.03 | $1.03 | 70,509 |
| 2022-10-07 | $0.99 | $1.09 | $0.99 | $1.05 | $1.05 | 537,461 |
| 2022-10-06 | $1.00 | $1.04 | $0.98 | $1.02 | $1.02 | 495,023 |
| 2022-10-05 | $1.00 | $1.04 | $0.98 | $1.01 | $1.01 | 211,412 |
| 2022-10-04 | $1.01 | $1.06 | $1.00 | $1.02 | $1.02 | 268,196 |
| 2022-10-03 | $1.01 | $1.05 | $0.96 | $1.01 | $1.01 | 443,996 |
| 2022-09-30 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 339,045 |
| 2022-09-29 | $1.07 | $1.08 | $1.02 | $1.04 | $1.04 | 139,949 |
| 2022-09-28 | $1.00 | $1.11 | $1.00 | $1.06 | $1.06 | 412,331 |
| 2022-09-27 | $0.97 | $1.05 | $0.96 | $1.02 | $1.02 | 481,880 |
| 2022-09-26 | $0.99 | $1.06 | $0.95 | $0.96 | $0.96 | 280,917 |
| 2022-09-23 | $1.07 | $1.11 | $1.00 | $1.01 | $1.01 | 397,186 |
| 2022-09-22 | $1.07 | $1.12 | $1.05 | $1.07 | $1.07 | 439,217 |
| 2022-09-21 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 503,290 |
| 2022-09-20 | $1.11 | $1.12 | $1.06 | $1.10 | $1.10 | 659,422 |
| 2022-09-19 | $1.14 | $1.14 | $1.05 | $1.11 | $1.11 | 442,879 |
| 2022-09-16 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 533,484 |
| 2022-09-15 | $1.15 | $1.24 | $1.15 | $1.21 | $1.21 | 453,628 |
| 2022-09-14 | $1.12 | $1.18 | $1.08 | $1.17 | $1.17 | 307,819 |
| 2022-09-13 | $1.09 | $1.16 | $1.09 | $1.14 | $1.14 | 273,040 |
| 2022-09-12 | $1.15 | $1.18 | $1.10 | $1.16 | $1.16 | 426,430 |
| 2022-09-09 | $1.14 | $1.17 | $1.08 | $1.16 | $1.16 | 399,018 |
| 2022-09-08 | $1.06 | $1.18 | $1.00 | $1.15 | $1.15 | 791,703 |
| 2022-09-07 | $0.92 | $1.07 | $0.91 | $1.05 | $1.05 | 1,257,746 |
| 2022-09-06 | $0.96 | $0.99 | $0.94 | $0.96 | $0.96 | 663,080 |
| 2022-09-02 | $0.92 | $0.95 | $0.90 | $0.94 | $0.94 | 289,501 |
| 2022-09-01 | $0.91 | $0.92 | $0.86 | $0.89 | $0.89 | 419,887 |
| 2022-08-31 | $0.91 | $0.95 | $0.89 | $0.90 | $0.90 | 285,400 |
| 2022-08-30 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 220,723 |
| 2022-08-29 | $0.91 | $0.96 | $0.90 | $0.91 | $0.91 | 298,659 |
| 2022-08-26 | $0.98 | $1.01 | $0.92 | $0.93 | $0.93 | 342,276 |
| 2022-08-25 | $0.95 | $1.02 | $0.95 | $0.99 | $0.99 | 399,889 |
| 2022-08-24 | $0.90 | $1.00 | $0.89 | $0.96 | $0.96 | 849,834 |
| 2022-08-23 | $0.85 | $0.94 | $0.85 | $0.93 | $0.93 | 651,592 |
| 2022-08-22 | $0.91 | $0.94 | $0.86 | $0.87 | $0.87 | 897,140 |
| 2022-08-19 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 533,531 |
| 2022-08-18 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 678,630 |
| 2022-08-17 | $0.98 | $1.00 | $0.94 | $0.95 | $0.95 | 942,801 |
| 2022-08-16 | $0.94 | $1.03 | $0.94 | $1.00 | $1.00 | 1,241,509 |
| 2022-08-15 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 843,268 |
| 2022-08-12 | $0.97 | $0.98 | $0.93 | $0.95 | $0.95 | 817,312 |
| 2022-08-11 | $0.99 | $1.00 | $0.93 | $0.96 | $0.96 | 1,294,627 |
| 2022-08-10 | $1.05 | $1.07 | $0.95 | $0.99 | $0.99 | 2,149,437 |
| 2022-08-09 | $1.08 | $1.13 | $0.91 | $1.05 | $1.05 | 4,287,872 |
| 2022-08-08 | $1.13 | $1.23 | $1.08 | $1.17 | $1.17 | 3,124,823 |
| 2022-08-05 | $1.13 | $1.21 | $1.10 | $1.13 | $1.13 | 1,125,371 |
| 2022-08-04 | $1.16 | $1.21 | $1.06 | $1.13 | $1.13 | 819,405 |
| 2022-08-03 | $1.10 | $1.18 | $1.09 | $1.15 | $1.15 | 796,465 |
| 2022-08-02 | $1.10 | $1.14 | $1.05 | $1.11 | $1.11 | 921,774 |
| 2022-08-01 | $1.06 | $1.13 | $1.00 | $1.10 | $1.10 | 950,984 |
| 2022-07-29 | $1.11 | $1.13 | $1.04 | $1.05 | $1.05 | 612,420 |
| 2022-07-28 | $1.12 | $1.15 | $1.08 | $1.11 | $1.11 | 896,428 |
| 2022-07-27 | $1.10 | $1.14 | $1.06 | $1.11 | $1.11 | 881,288 |
| 2022-07-26 | $1.15 | $1.17 | $1.04 | $1.11 | $1.11 | 1,318,681 |
| 2022-07-25 | $1.26 | $1.30 | $1.13 | $1.19 | $1.19 | 1,356,735 |
| 2022-07-22 | $1.27 | $1.29 | $1.20 | $1.25 | $1.25 | 719,660 |
| 2022-07-21 | $1.35 | $1.35 | $1.22 | $1.28 | $1.28 | 596,717 |
| 2022-07-20 | $1.36 | $1.45 | $1.28 | $1.31 | $1.31 | 999,163 |
| 2022-07-19 | $1.25 | $1.45 | $1.20 | $1.37 | $1.37 | 1,334,600 |
| 2022-07-18 | $1.28 | $1.28 | $1.23 | $1.25 | $1.25 | 703,870 |
| 2022-07-15 | $1.56 | $1.60 | $1.23 | $1.25 | $1.25 | 1,762,418 |
| 2022-07-14 | $1.54 | $1.57 | $1.40 | $1.56 | $1.56 | 1,234,071 |
| 2022-07-13 | $1.45 | $1.60 | $1.45 | $1.54 | $1.54 | 357,627 |
| 2022-07-12 | $1.59 | $1.62 | $1.49 | $1.51 | $1.51 | 610,953 |
| 2022-07-11 | $1.59 | $1.61 | $1.53 | $1.58 | $1.58 | 204,166 |
| 2022-07-08 | $1.63 | $1.69 | $1.61 | $1.63 | $1.63 | 161,101 |
| 2022-07-07 | $1.59 | $1.71 | $1.57 | $1.67 | $1.67 | 450,667 |
| 2022-07-06 | $1.58 | $1.62 | $1.54 | $1.59 | $1.59 | 284,901 |
| 2022-07-05 | $1.54 | $1.61 | $1.47 | $1.60 | $1.60 | 310,484 |
| 2022-07-01 | $1.39 | $1.56 | $1.37 | $1.56 | $1.56 | 363,253 |
| 2022-06-30 | $1.51 | $1.51 | $1.35 | $1.41 | $1.41 | 840,254 |
| 2022-06-29 | $1.54 | $1.54 | $1.51 | $1.52 | $1.52 | 212,650 |
| 2022-06-28 | $1.72 | $1.78 | $1.53 | $1.56 | $1.56 | 964,453 |
| 2022-06-27 | $1.76 | $1.82 | $1.69 | $1.71 | $1.71 | 822,000 |
| 2022-06-24 | $1.76 | $1.95 | $1.74 | $1.76 | $1.76 | 8,266,638 |
| 2022-06-23 | $1.72 | $1.79 | $1.70 | $1.79 | $1.79 | 848,684 |
| 2022-06-22 | $1.77 | $1.84 | $1.72 | $1.73 | $1.73 | 815,627 |
| 2022-06-21 | $1.86 | $1.95 | $1.79 | $1.80 | $1.80 | 814,926 |
| 2022-06-17 | $1.82 | $1.92 | $1.78 | $1.84 | $1.84 | 694,140 |
| 2022-06-16 | $1.82 | $1.89 | $1.79 | $1.79 | $1.79 | 649,910 |
| 2022-06-15 | $1.81 | $1.94 | $1.79 | $1.86 | $1.86 | 621,454 |
| 2022-06-14 | $1.69 | $1.77 | $1.64 | $1.77 | $1.77 | 343,597 |
| 2022-06-13 | $1.91 | $1.97 | $1.69 | $1.70 | $1.70 | 629,616 |
| 2022-06-10 | $1.99 | $2.08 | $1.96 | $2.00 | $2.00 | 344,233 |
| 2022-06-09 | $2.08 | $2.11 | $1.97 | $1.99 | $1.99 | 530,774 |
| 2022-06-08 | $2.21 | $2.26 | $2.10 | $2.12 | $2.12 | 466,276 |
| 2022-06-07 | $2.24 | $2.26 | $2.09 | $2.19 | $2.19 | 972,911 |
| 2022-06-06 | $2.08 | $2.25 | $2.04 | $2.24 | $2.24 | 713,985 |
| 2022-06-03 | $2.02 | $2.08 | $1.98 | $2.04 | $2.04 | 454,484 |
| 2022-06-02 | $2.03 | $2.07 | $1.96 | $2.02 | $2.02 | 426,810 |
| 2022-06-01 | $1.95 | $2.07 | $1.91 | $2.03 | $2.03 | 544,833 |
| 2022-05-31 | $1.94 | $1.99 | $1.84 | $1.91 | $1.91 | 754,283 |
| 2022-05-27 | $2.01 | $2.01 | $1.92 | $1.95 | $1.95 | 535,000 |
| 2022-05-26 | $1.88 | $2.05 | $1.85 | $2.02 | $2.02 | 563,952 |
| 2022-05-25 | $1.78 | $1.87 | $1.76 | $1.87 | $1.87 | 228,514 |
| 2022-05-24 | $1.82 | $1.88 | $1.79 | $1.83 | $1.83 | 341,319 |
| 2022-05-23 | $1.84 | $1.90 | $1.78 | $1.86 | $1.86 | 376,830 |
| 2022-05-20 | $1.84 | $1.93 | $1.77 | $1.89 | $1.89 | 558,105 |
| 2022-05-19 | $1.70 | $1.87 | $1.69 | $1.84 | $1.84 | 510,777 |
| 2022-05-18 | $1.64 | $1.75 | $1.62 | $1.72 | $1.72 | 555,525 |
| 2022-05-17 | $1.70 | $1.74 | $1.65 | $1.68 | $1.68 | 1,125,381 |
| 2022-05-16 | $1.76 | $1.83 | $1.66 | $1.67 | $1.67 | 879,492 |
| 2022-05-13 | $1.57 | $1.78 | $1.56 | $1.73 | $1.73 | 938,293 |
| 2022-05-12 | $1.29 | $1.56 | $1.25 | $1.56 | $1.56 | 1,349,472 |
| 2022-05-11 | $1.41 | $1.42 | $1.25 | $1.32 | $1.32 | 1,129,218 |
| 2022-05-10 | $1.52 | $1.53 | $1.34 | $1.40 | $1.40 | 1,179,814 |
| 2022-05-09 | $1.62 | $1.62 | $1.43 | $1.45 | $1.45 | 983,911 |
| 2022-05-06 | $1.70 | $1.71 | $1.58 | $1.61 | $1.61 | 622,640 |
| 2022-05-05 | $1.72 | $1.75 | $1.65 | $1.71 | $1.71 | 551,575 |
| 2022-05-04 | $1.65 | $1.75 | $1.58 | $1.72 | $1.72 | 550,586 |
| 2022-05-03 | $1.68 | $1.69 | $1.62 | $1.67 | $1.67 | 783,106 |
| 2022-05-02 | $1.67 | $1.71 | $1.62 | $1.69 | $1.69 | 577,917 |
| 2022-04-29 | $1.61 | $1.76 | $1.60 | $1.68 | $1.68 | 1,090,889 |
| 2022-04-28 | $1.56 | $1.64 | $1.54 | $1.61 | $1.61 | 1,585,461 |
| 2022-04-27 | $1.50 | $1.53 | $1.47 | $1.47 | $1.47 | 391,529 |
| 2022-04-26 | $1.59 | $1.59 | $1.52 | $1.53 | $1.53 | 685,354 |
| 2022-04-25 | $1.58 | $1.63 | $1.55 | $1.60 | $1.60 | 754,880 |
| 2022-04-22 | $1.64 | $1.65 | $1.55 | $1.62 | $1.62 | 856,421 |
| 2022-04-21 | $1.70 | $1.71 | $1.62 | $1.64 | $1.64 | 558,124 |
| 2022-04-20 | $1.78 | $1.83 | $1.68 | $1.69 | $1.69 | 541,492 |
| 2022-04-19 | $1.73 | $1.79 | $1.69 | $1.76 | $1.76 | 324,264 |
| 2022-04-18 | $1.80 | $1.80 | $1.70 | $1.72 | $1.72 | 451,795 |
| 2022-04-14 | $1.86 | $1.88 | $1.77 | $1.81 | $1.81 | 695,847 |
| 2022-04-13 | $1.82 | $1.86 | $1.80 | $1.84 | $1.84 | 702,209 |
| 2022-04-12 | $1.80 | $1.87 | $1.77 | $1.82 | $1.82 | 825,309 |
| 2022-04-11 | $1.79 | $1.81 | $1.77 | $1.80 | $1.80 | 551,971 |
| 2022-04-08 | $1.82 | $1.82 | $1.78 | $1.81 | $1.81 | 555,056 |
| 2022-04-07 | $1.84 | $1.84 | $1.77 | $1.80 | $1.80 | 660,192 |
| 2022-04-06 | $1.81 | $1.84 | $1.76 | $1.82 | $1.82 | 1,123,624 |
| 2022-04-05 | $2.03 | $2.03 | $1.83 | $1.85 | $1.85 | 1,267,542 |
| 2022-04-04 | $1.95 | $2.03 | $1.91 | $2.00 | $2.00 | 1,277,030 |
| 2022-04-01 | $1.89 | $1.97 | $1.87 | $1.93 | $1.93 | 877,682 |
| 2022-03-31 | $1.91 | $1.95 | $1.86 | $1.88 | $1.88 | 407,446 |
| 2022-03-30 | $1.79 | $1.93 | $1.76 | $1.88 | $1.88 | 1,723,510 |
| 2022-03-29 | $1.75 | $1.82 | $1.75 | $1.80 | $1.80 | 871,290 |
| 2022-03-28 | $1.76 | $1.80 | $1.73 | $1.76 | $1.76 | 522,998 |
| 2022-03-25 | $1.80 | $1.80 | $1.75 | $1.77 | $1.77 | 335,563 |
| 2022-03-24 | $1.76 | $1.80 | $1.73 | $1.79 | $1.79 | 329,407 |
| 2022-03-23 | $1.82 | $1.86 | $1.74 | $1.76 | $1.76 | 497,336 |
| 2022-03-22 | $1.77 | $1.82 | $1.76 | $1.80 | $1.80 | 1,206,356 |
| 2022-03-21 | $1.75 | $1.81 | $1.72 | $1.76 | $1.76 | 1,194,651 |
| 2022-03-18 | $1.73 | $1.79 | $1.70 | $1.79 | $1.79 | 1,192,448 |
| 2022-03-17 | $1.70 | $1.77 | $1.69 | $1.75 | $1.75 | 1,609,559 |
| 2022-03-16 | $1.68 | $1.73 | $1.67 | $1.71 | $1.71 | 1,129,833 |
| 2022-03-15 | $1.58 | $1.67 | $1.58 | $1.66 | $1.66 | 712,955 |
| 2022-03-14 | $1.73 | $1.73 | $1.60 | $1.60 | $1.60 | 1,462,418 |
| 2022-03-11 | $1.77 | $1.84 | $1.74 | $1.74 | $1.74 | 1,473,207 |
| 2022-03-10 | $1.77 | $1.78 | $1.71 | $1.75 | $1.75 | 794,730 |
| 2022-03-09 | $1.82 | $1.87 | $1.78 | $1.80 | $1.80 | 1,307,415 |
| 2022-03-08 | $1.71 | $1.89 | $1.67 | $1.79 | $1.79 | 1,335,628 |
| 2022-03-07 | $1.84 | $1.85 | $1.70 | $1.74 | $1.74 | 1,363,998 |
| 2022-03-04 | $1.83 | $1.96 | $1.79 | $1.80 | $1.80 | 1,805,040 |
| 2022-03-03 | $1.81 | $1.81 | $1.72 | $1.75 | $1.75 | 1,232,768 |
| 2022-03-02 | $1.88 | $1.89 | $1.73 | $1.78 | $1.78 | 2,820,597 |
| 2022-03-01 | $1.92 | $1.95 | $1.77 | $1.89 | $1.89 | 3,312,901 |
| 2022-02-28 | $2.15 | $2.15 | $1.90 | $1.96 | $1.96 | 2,902,461 |
| 2022-02-25 | $2.68 | $2.72 | $1.95 | $2.13 | $2.13 | 4,954,241 |
| 2022-02-24 | $2.37 | $2.51 | $2.23 | $2.49 | $2.49 | 1,376,365 |
| 2022-02-23 | $2.51 | $2.53 | $2.39 | $2.40 | $2.40 | 701,678 |
| 2022-02-22 | $2.56 | $2.63 | $2.41 | $2.45 | $2.45 | 1,230,447 |
| 2022-02-18 | $2.70 | $2.70 | $2.55 | $2.59 | $2.59 | 1,661,318 |
| 2022-02-17 | $2.79 | $2.84 | $2.66 | $2.68 | $2.68 | 990,148 |
| 2022-02-16 | $2.87 | $2.88 | $2.75 | $2.83 | $2.83 | 1,182,118 |
| 2022-02-15 | $2.76 | $2.93 | $2.75 | $2.91 | $2.91 | 1,721,386 |
| 2022-02-14 | $2.77 | $2.84 | $2.70 | $2.70 | $2.70 | 994,527 |
| 2022-02-11 | $2.90 | $2.94 | $2.75 | $2.80 | $2.80 | 1,034,552 |
| 2022-02-10 | $3.02 | $3.07 | $2.84 | $2.90 | $2.90 | 1,591,648 |
| 2022-02-09 | $2.97 | $3.12 | $2.90 | $3.09 | $3.09 | 1,159,484 |
| 2022-02-08 | $2.91 | $3.00 | $2.84 | $2.94 | $2.94 | 1,118,790 |
| 2022-02-07 | $3.01 | $3.07 | $2.90 | $2.96 | $2.96 | 1,400,204 |
| 2022-02-04 | $2.99 | $3.03 | $2.86 | $3.01 | $3.01 | 857,055 |
| 2022-02-03 | $3.03 | $3.05 | $2.92 | $2.97 | $2.97 | 898,791 |
| 2022-02-02 | $3.20 | $3.24 | $3.02 | $3.08 | $3.08 | 452,215 |
| 2022-02-01 | $3.18 | $3.24 | $3.09 | $3.19 | $3.19 | 564,711 |
| 2022-01-31 | $3.04 | $3.19 | $3.01 | $3.16 | $3.16 | 686,306 |
| 2022-01-28 | $3.04 | $3.04 | $2.87 | $3.02 | $3.02 | 861,131 |
| 2022-01-27 | $3.15 | $3.16 | $2.99 | $3.02 | $3.02 | 878,934 |
| 2022-01-26 | $3.23 | $3.32 | $3.07 | $3.14 | $3.14 | 1,035,385 |
| 2022-01-25 | $3.16 | $3.27 | $3.03 | $3.18 | $3.18 | 750,205 |
| 2022-01-24 | $3.35 | $3.36 | $2.99 | $3.20 | $3.20 | 2,132,104 |
| 2022-01-21 | $3.67 | $3.69 | $3.34 | $3.38 | $3.38 | 1,293,735 |
| 2022-01-20 | $3.78 | $3.86 | $3.62 | $3.67 | $3.67 | 1,609,994 |
| 2022-01-19 | $3.73 | $3.88 | $3.70 | $3.73 | $3.73 | 1,709,641 |
| 2022-01-18 | $3.75 | $3.93 | $3.67 | $3.72 | $3.72 | 2,898,125 |
| 2022-01-14 | $3.26 | $3.83 | $3.25 | $3.75 | $3.75 | 18,366,073 |
| 2022-01-13 | $2.92 | $3.19 | $2.90 | $3.04 | $3.04 | 1,198,957 |
| 2022-01-12 | $3.01 | $3.04 | $2.92 | $2.93 | $2.93 | 630,631 |
| 2022-01-11 | $2.98 | $3.05 | $2.88 | $3.01 | $3.01 | 859,981 |
| 2022-01-10 | $3.04 | $3.06 | $2.87 | $2.98 | $2.98 | 1,059,039 |
| 2022-01-07 | $3.03 | $3.16 | $3.01 | $3.11 | $3.11 | 779,877 |
| 2022-01-06 | $3.19 | $3.29 | $3.02 | $3.03 | $3.03 | 1,049,894 |
| 2022-01-05 | $3.32 | $3.42 | $3.18 | $3.20 | $3.20 | 600,301 |
| 2022-01-04 | $3.50 | $3.52 | $3.34 | $3.35 | $3.35 | 485,840 |
| 2022-01-03 | $3.45 | $3.66 | $3.42 | $3.45 | $3.45 | 750,315 |
| 2021-12-31 | $3.27 | $3.48 | $3.27 | $3.39 | $3.39 | 866,580 |
| 2021-12-30 | $3.00 | $3.40 | $3.00 | $3.29 | $3.29 | 1,225,773 |
| 2021-12-29 | $3.10 | $3.15 | $3.00 | $3.03 | $3.03 | 1,396,465 |
| 2021-12-28 | $3.07 | $3.20 | $3.04 | $3.07 | $3.07 | 720,574 |
| 2021-12-27 | $3.34 | $3.60 | $3.10 | $3.11 | $3.11 | 1,548,830 |
| 2021-12-23 | $3.02 | $3.34 | $3.00 | $3.30 | $3.30 | 2,186,445 |
| 2021-12-22 | $3.13 | $3.15 | $2.99 | $3.02 | $3.02 | 1,632,945 |
| 2021-12-21 | $3.12 | $3.28 | $3.06 | $3.11 | $3.11 | 1,658,316 |
| 2021-12-20 | $3.05 | $3.22 | $3.05 | $3.09 | $3.09 | 1,226,774 |
| 2021-12-17 | $3.09 | $3.27 | $3.07 | $3.25 | $3.25 | 1,296,832 |
| 2021-12-16 | $3.37 | $3.40 | $3.10 | $3.14 | $3.14 | 825,799 |
| 2021-12-15 | $3.29 | $3.38 | $3.22 | $3.29 | $3.29 | 866,747 |
| 2021-12-14 | $3.26 | $3.42 | $3.22 | $3.26 | $3.26 | 773,714 |
| 2021-12-13 | $3.55 | $3.59 | $3.29 | $3.31 | $3.31 | 1,279,369 |
| 2021-12-10 | $3.69 | $3.78 | $3.59 | $3.62 | $3.62 | 334,243 |
| 2021-12-09 | $3.76 | $3.91 | $3.66 | $3.69 | $3.69 | 727,618 |
| 2021-12-08 | $3.71 | $3.95 | $3.54 | $3.81 | $3.81 | 1,522,168 |
| 2021-12-07 | $3.28 | $3.58 | $3.28 | $3.56 | $3.56 | 972,904 |
| 2021-12-06 | $3.30 | $3.32 | $3.15 | $3.21 | $3.21 | 1,671,953 |
| 2021-12-03 | $3.47 | $3.58 | $3.27 | $3.32 | $3.32 | 1,206,979 |
| 2021-12-02 | $3.45 | $3.59 | $3.36 | $3.46 | $3.46 | 1,082,560 |
| 2021-12-01 | $3.66 | $3.67 | $3.30 | $3.36 | $3.36 | 1,146,705 |
| 2021-11-30 | $3.56 | $3.68 | $3.40 | $3.59 | $3.59 | 1,411,998 |
| 2021-11-29 | $3.42 | $3.70 | $3.41 | $3.60 | $3.60 | 1,451,391 |
| 2021-11-26 | $3.31 | $3.54 | $3.29 | $3.36 | $3.36 | 559,627 |
| 2021-11-24 | $3.47 | $3.56 | $3.44 | $3.46 | $3.46 | 807,126 |
| 2021-11-23 | $3.35 | $3.63 | $3.32 | $3.46 | $3.46 | 1,737,296 |
| 2021-11-22 | $3.66 | $3.71 | $3.41 | $3.42 | $3.42 | 1,610,949 |
| 2021-11-19 | $3.86 | $3.90 | $3.69 | $3.69 | $3.69 | 986,157 |
| 2021-11-18 | $4.10 | $4.11 | $3.81 | $3.81 | $3.81 | 931,414 |
| 2021-11-17 | $4.46 | $4.46 | $3.93 | $4.08 | $4.08 | 1,821,008 |
| 2021-11-16 | $3.97 | $4.57 | $3.92 | $4.42 | $4.42 | 3,037,708 |
| 2021-11-15 | $4.06 | $4.27 | $3.91 | $3.94 | $3.94 | 1,742,105 |
| 2021-11-12 | $3.84 | $4.20 | $3.82 | $4.02 | $4.02 | 2,621,163 |
| 2021-11-11 | $3.87 | $3.99 | $3.66 | $3.83 | $3.83 | 3,658,881 |
| 2021-11-10 | $3.01 | $4.40 | $2.99 | $3.93 | $3.93 | 29,649,889 |
| 2021-11-09 | $3.14 | $3.14 | $2.93 | $2.97 | $2.97 | 1,501,815 |
| 2021-11-08 | $3.19 | $3.19 | $3.02 | $3.08 | $3.08 | 960,061 |
| 2021-11-05 | $3.12 | $3.15 | $2.97 | $3.14 | $3.14 | 1,657,403 |
| 2021-11-04 | $2.90 | $3.12 | $2.90 | $3.09 | $3.09 | 1,641,767 |
| 2021-11-03 | $2.88 | $2.92 | $2.82 | $2.90 | $2.90 | 1,172,963 |
| 2021-11-02 | $2.91 | $2.94 | $2.84 | $2.87 | $2.87 | 837,817 |
| 2021-11-01 | $2.88 | $2.96 | $2.83 | $2.90 | $2.90 | 1,243,514 |
| 2021-10-29 | $2.72 | $2.88 | $2.70 | $2.87 | $2.87 | 2,030,631 |
| 2021-10-28 | $2.72 | $2.77 | $2.66 | $2.75 | $2.75 | 1,342,022 |
| 2021-10-27 | $2.85 | $2.86 | $2.68 | $2.69 | $2.69 | 1,575,404 |
| 2021-10-26 | $2.81 | $2.97 | $2.75 | $2.88 | $2.88 | 2,561,268 |
| 2021-10-25 | $2.85 | $2.85 | $2.72 | $2.80 | $2.80 | 1,839,389 |
| 2021-10-22 | $2.94 | $2.95 | $2.69 | $2.86 | $2.86 | 3,746,106 |
| 2021-10-21 | $2.93 | $3.08 | $2.86 | $2.99 | $2.99 | 4,576,906 |
| 2021-10-20 | $3.05 | $3.06 | $2.81 | $2.86 | $2.86 | 14,753,015 |
| 2021-10-19 | $3.58 | $3.90 | $3.56 | $3.65 | $3.65 | 2,494,314 |
| 2021-10-18 | $3.55 | $3.61 | $3.40 | $3.57 | $3.57 | 611,955 |
| 2021-10-15 | $3.55 | $3.64 | $3.51 | $3.53 | $3.53 | 307,605 |
| 2021-10-14 | $3.63 | $3.66 | $3.50 | $3.51 | $3.51 | 422,131 |
| 2021-10-13 | $3.50 | $3.62 | $3.43 | $3.61 | $3.61 | 513,418 |
| 2021-10-12 | $3.50 | $3.57 | $3.35 | $3.45 | $3.45 | 1,058,377 |
| 2021-10-11 | $3.67 | $3.69 | $3.55 | $3.55 | $3.55 | 392,450 |
| 2021-10-08 | $3.64 | $3.71 | $3.60 | $3.67 | $3.67 | 444,762 |
| 2021-10-07 | $3.56 | $3.70 | $3.55 | $3.64 | $3.64 | 407,992 |
| 2021-10-06 | $3.61 | $3.71 | $3.43 | $3.52 | $3.52 | 944,596 |
| 2021-10-05 | $3.67 | $3.72 | $3.61 | $3.67 | $3.67 | 792,574 |
| 2021-10-04 | $3.76 | $3.77 | $3.63 | $3.63 | $3.63 | 377,489 |
| 2021-10-01 | $3.82 | $3.82 | $3.63 | $3.79 | $3.79 | 1,203,060 |
| 2021-09-30 | $3.79 | $3.99 | $3.74 | $3.80 | $3.80 | 1,865,501 |
| 2021-09-29 | $3.75 | $3.89 | $3.64 | $3.83 | $3.83 | 1,237,342 |
| 2021-09-28 | $3.96 | $3.96 | $3.71 | $3.75 | $3.75 | 967,055 |
| 2021-09-27 | $3.74 | $4.00 | $3.71 | $3.96 | $3.96 | 1,621,757 |
| 2021-09-24 | $3.55 | $3.77 | $3.51 | $3.77 | $3.77 | 1,346,750 |
| 2021-09-23 | $3.38 | $3.55 | $3.31 | $3.50 | $3.50 | 1,140,489 |
| 2021-09-22 | $3.39 | $3.47 | $3.32 | $3.39 | $3.39 | 546,073 |
| 2021-09-21 | $3.45 | $3.52 | $3.37 | $3.40 | $3.40 | 717,883 |
| 2021-09-20 | $3.56 | $3.60 | $3.32 | $3.45 | $3.45 | 1,673,940 |
| 2021-09-17 | $3.75 | $3.79 | $3.51 | $3.53 | $3.53 | 3,028,206 |
| 2021-09-16 | $3.70 | $3.75 | $3.60 | $3.74 | $3.74 | 1,085,170 |
| 2021-09-15 | $3.72 | $3.76 | $3.61 | $3.66 | $3.66 | 918,370 |
| 2021-09-14 | $3.87 | $3.90 | $3.67 | $3.71 | $3.71 | 718,039 |
| 2021-09-13 | $3.97 | $4.00 | $3.84 | $3.85 | $3.85 | 636,488 |
| 2021-09-10 | $4.03 | $4.05 | $3.88 | $3.95 | $3.95 | 997,357 |
| 2021-09-09 | $4.00 | $4.18 | $4.00 | $4.03 | $4.03 | 1,228,917 |
| 2021-09-08 | $4.30 | $4.32 | $3.96 | $4.00 | $4.00 | 3,072,667 |
| 2021-09-07 | $4.55 | $4.63 | $4.30 | $4.30 | $4.30 | 1,077,660 |
| 2021-09-03 | $4.51 | $4.59 | $4.42 | $4.55 | $4.55 | 1,740,223 |
| 2021-09-02 | $4.35 | $4.57 | $4.25 | $4.52 | $4.52 | 1,289,859 |
| 2021-09-01 | $4.34 | $4.36 | $4.14 | $4.34 | $4.34 | 1,259,946 |
| 2021-08-31 | $4.15 | $4.31 | $4.09 | $4.30 | $4.30 | 993,906 |
| 2021-08-30 | $4.30 | $4.32 | $4.02 | $4.15 | $4.15 | 2,635,298 |
| 2021-08-27 | $4.15 | $4.37 | $4.13 | $4.25 | $4.25 | 1,479,083 |
| 2021-08-26 | $4.13 | $4.19 | $4.08 | $4.14 | $4.14 | 989,512 |
| 2021-08-25 | $4.02 | $4.13 | $3.95 | $4.11 | $4.11 | 909,416 |
| 2021-08-24 | $4.00 | $4.08 | $3.94 | $4.00 | $4.00 | 1,550,251 |
| 2021-08-23 | $3.90 | $3.99 | $3.80 | $3.92 | $3.92 | 1,121,125 |
| 2021-08-20 | $3.71 | $3.90 | $3.70 | $3.88 | $3.88 | 1,404,124 |
| 2021-08-19 | $3.88 | $3.98 | $3.69 | $3.71 | $3.71 | 1,712,932 |
| 2021-08-18 | $3.89 | $4.08 | $3.85 | $3.99 | $3.99 | 1,111,337 |
| 2021-08-17 | $4.16 | $4.17 | $3.65 | $3.89 | $3.89 | 2,778,242 |
| 2021-08-16 | $4.20 | $4.25 | $4.05 | $4.16 | $4.16 | 958,877 |
| 2021-08-13 | $4.26 | $4.33 | $4.15 | $4.15 | $4.15 | 792,910 |
| 2021-08-12 | $4.30 | $4.48 | $4.19 | $4.27 | $4.27 | 1,131,609 |
| 2021-08-11 | $4.08 | $4.38 | $4.05 | $4.33 | $4.33 | 1,830,238 |
| 2021-08-10 | $4.55 | $4.57 | $3.99 | $4.06 | $4.06 | 2,802,807 |
| 2021-08-09 | $4.40 | $4.82 | $4.30 | $4.57 | $4.57 | 2,722,194 |
| 2021-08-06 | $4.31 | $4.50 | $4.14 | $4.38 | $4.38 | 1,553,208 |
| 2021-08-05 | $4.37 | $4.64 | $4.10 | $4.30 | $4.30 | 6,226,886 |
| 2021-08-04 | $4.25 | $4.53 | $3.96 | $4.45 | $4.45 | 4,596,125 |
| 2021-08-03 | $3.74 | $4.54 | $3.65 | $4.50 | $4.50 | 9,635,172 |
| 2021-08-02 | $3.36 | $3.79 | $3.36 | $3.75 | $3.75 | 5,593,018 |
| 2021-07-30 | $3.56 | $3.60 | $2.81 | $3.41 | $3.41 | 21,339,223 |
| 2021-07-29 | $3.90 | $3.99 | $3.61 | $3.63 | $3.63 | 2,878,108 |
| 2021-07-28 | $3.91 | $4.03 | $3.75 | $3.85 | $3.85 | 3,889,073 |
| 2021-07-27 | $4.56 | $4.56 | $3.66 | $3.82 | $3.82 | 7,666,169 |
| 2021-07-26 | $4.75 | $5.74 | $4.57 | $4.72 | $4.72 | 15,788,178 |
| 2021-07-23 | $8.12 | $8.72 | $8.07 | $8.34 | $8.34 | 1,472,911 |
| 2021-07-22 | $7.86 | $8.12 | $7.70 | $8.03 | $8.03 | 996,926 |
| 2021-07-21 | $7.83 | $7.96 | $7.60 | $7.72 | $7.72 | 644,525 |
| 2021-07-20 | $7.87 | $7.87 | $7.42 | $7.71 | $7.71 | 1,140,827 |
| 2021-07-19 | $8.04 | $8.26 | $7.74 | $7.81 | $7.81 | 1,021,170 |
| 2021-07-16 | $8.08 | $8.33 | $8.05 | $8.17 | $8.17 | 560,015 |
| 2021-07-15 | $8.54 | $8.57 | $7.82 | $8.16 | $8.16 | 1,259,472 |
| 2021-07-14 | $8.70 | $8.78 | $8.15 | $8.35 | $8.35 | 1,479,095 |
| 2021-07-13 | $8.70 | $8.92 | $8.56 | $8.80 | $8.80 | 1,135,021 |
| 2021-07-12 | $8.71 | $8.86 | $8.57 | $8.82 | $8.82 | 506,807 |
| 2021-07-09 | $8.58 | $8.72 | $8.34 | $8.61 | $8.61 | 432,583 |
| 2021-07-08 | $8.08 | $8.53 | $8.01 | $8.49 | $8.49 | 884,187 |
| 2021-07-07 | $8.60 | $8.65 | $7.88 | $8.20 | $8.20 | 1,362,925 |
| 2021-07-06 | $9.18 | $9.27 | $8.49 | $8.53 | $8.53 | 1,099,011 |
| 2021-07-02 | $9.41 | $9.42 | $8.92 | $9.05 | $9.05 | 709,569 |
| 2021-07-01 | $9.59 | $9.59 | $9.35 | $9.42 | $9.42 | 553,118 |
| 2021-06-30 | $9.51 | $9.59 | $9.27 | $9.54 | $9.54 | 504,481 |
| 2021-06-29 | $8.97 | $9.61 | $8.96 | $9.51 | $9.51 | 1,008,926 |
| 2021-06-28 | $9.07 | $9.07 | $8.92 | $8.95 | $8.95 | 531,405 |
| 2021-06-25 | $9.18 | $9.31 | $8.89 | $9.07 | $9.07 | 962,758 |
| 2021-06-24 | $9.32 | $9.40 | $9.10 | $9.22 | $9.22 | 540,200 |
| 2021-06-23 | $9.28 | $9.60 | $9.22 | $9.35 | $9.35 | 578,380 |
| 2021-06-22 | $9.16 | $9.44 | $9.11 | $9.26 | $9.26 | 919,207 |
| 2021-06-21 | $9.46 | $9.49 | $8.83 | $9.09 | $9.09 | 1,499,591 |
| 2021-06-18 | $9.98 | $10.16 | $9.30 | $9.45 | $9.45 | 2,133,084 |
| 2021-06-17 | $9.97 | $10.44 | $9.74 | $10.01 | $10.01 | 1,152,619 |
| 2021-06-16 | $9.77 | $10.34 | $9.77 | $10.28 | $10.28 | 2,396,432 |
| 2021-06-15 | $9.97 | $10.04 | $9.01 | $9.74 | $9.74 | 3,324,877 |
| 2021-06-14 | $10.16 | $10.34 | $9.79 | $9.95 | $9.95 | 2,207,757 |
| 2021-06-11 | $10.00 | $10.22 | $9.99 | $10.13 | $10.13 | 2,679,432 |
| 2021-06-10 | $10.00 | $10.00 | $9.94 | $9.98 | $9.98 | 1,616,609 |
| 2021-06-09 | $10.10 | $10.10 | $9.98 | $9.99 | $9.99 | 1,108,464 |
| 2021-06-08 | $10.04 | $10.19 | $9.98 | $10.02 | $10.02 | 2,663,749 |
| 2021-06-07 | $10.01 | $10.05 | $9.98 | $10.02 | $10.02 | 1,922,757 |
| 2021-06-04 | $10.00 | $10.01 | $9.97 | $9.99 | $9.99 | 1,008,880 |
| 2021-06-03 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 238,048 |
| 2021-06-02 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 367,398 |
| 2021-06-01 | $9.99 | $10.01 | $9.98 | $10.00 | $10.00 | 98,175 |
| 2021-05-28 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 774,923 |
| 2021-05-27 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 186,169 |
| 2021-05-26 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 234,922 |
| 2021-05-25 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 698,770 |
| 2021-05-24 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 1,955,036 |
| 2021-05-21 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 114,689 |
| 2021-05-20 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 435,595 |
| 2021-05-19 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 421,720 |
| 2021-05-18 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 255,051 |
| 2021-05-17 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 198,963 |
| 2021-05-14 | $9.97 | $9.98 | $9.94 | $9.95 | $9.95 | 259,054 |
| 2021-05-13 | $9.97 | $10.03 | $9.96 | $9.98 | $9.98 | 513,073 |
| 2021-05-12 | $9.94 | $10.06 | $9.94 | $9.97 | $9.97 | 632,543 |
| 2021-05-11 | $9.97 | $9.99 | $9.94 | $9.99 | $9.99 | 226,905 |
| 2021-05-10 | $10.00 | $10.04 | $9.98 | $9.99 | $9.99 | 334,680 |
| 2021-05-07 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 188,928 |
| 2021-05-06 | $10.00 | $10.02 | $9.98 | $9.99 | $9.99 | 163,798 |
| 2021-05-05 | $10.07 | $10.07 | $9.99 | $10.00 | $10.00 | 161,100 |
| 2021-05-04 | $10.00 | $10.09 | $9.97 | $10.02 | $10.02 | 532,737 |
| 2021-05-03 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 298,112 |
| 2021-04-30 | $10.00 | $10.07 | $9.95 | $9.96 | $9.96 | 533,004 |
| 2021-04-29 | $10.09 | $10.09 | $9.99 | $10.02 | $10.02 | 567,785 |
| 2021-04-28 | $10.00 | $10.10 | $9.97 | $10.04 | $10.04 | 1,071,765 |
| 2021-04-27 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 130,919 |
| 2021-04-26 | $9.99 | $10.15 | $9.96 | $9.99 | $9.99 | 505,652 |
| 2021-04-23 | $9.96 | $9.99 | $9.95 | $9.96 | $9.96 | 123,686 |
| 2021-04-22 | $9.99 | $10.03 | $9.91 | $9.94 | $9.94 | 258,816 |
| 2021-04-21 | $9.95 | $10.03 | $9.93 | $10.00 | $10.00 | 183,515 |
| 2021-04-20 | $10.01 | $10.01 | $9.92 | $9.95 | $9.95 | 281,833 |
| 2021-04-19 | $9.96 | $10.16 | $9.92 | $10.00 | $10.00 | 1,083,899 |
| 2021-04-16 | $9.98 | $10.03 | $9.97 | $9.97 | $9.97 | 556,224 |
| 2021-04-15 | $10.06 | $10.06 | $9.98 | $10.01 | $10.01 | 301,867 |
| 2021-04-14 | $10.09 | $10.14 | $10.05 | $10.05 | $10.05 | 231,419 |
| 2021-04-13 | $10.06 | $10.13 | $10.06 | $10.10 | $10.10 | 156,276 |
| 2021-04-12 | $10.16 | $10.20 | $10.12 | $10.13 | $10.13 | 658,832 |
| 2021-04-09 | $10.18 | $10.27 | $10.14 | $10.21 | $10.21 | 1,632,252 |
| 2021-04-08 | $10.11 | $10.22 | $10.10 | $10.21 | $10.21 | 2,321,131 |
| 2021-04-07 | $9.99 | $10.16 | $9.97 | $10.11 | $10.11 | 1,815,642 |
| 2021-04-06 | $9.97 | $10.02 | $9.95 | $9.97 | $9.97 | 403,928 |
| 2021-04-05 | $10.11 | $10.11 | $9.95 | $9.95 | $9.95 | 518,418 |
| 2021-04-01 | $10.00 | $10.13 | $9.99 | $10.09 | $10.09 | 706,968 |
| 2021-03-31 | $10.10 | $10.10 | $9.95 | $9.97 | $9.97 | 322,220 |
| 2021-03-30 | $9.91 | $10.14 | $9.91 | $10.08 | $10.08 | 1,514,109 |
| 2021-03-29 | $9.99 | $9.99 | $9.91 | $9.94 | $9.94 | 383,065 |
| 2021-03-26 | $9.95 | $9.99 | $9.91 | $9.98 | $9.98 | 170,203 |
| 2021-03-25 | $9.79 | $9.97 | $9.75 | $9.95 | $9.95 | 998,582 |
| 2021-03-24 | $9.90 | $9.95 | $9.82 | $9.86 | $9.86 | 225,189 |
| 2021-03-23 | $9.94 | $9.97 | $9.90 | $9.90 | $9.90 | 647,861 |
| 2021-03-22 | $9.98 | $10.00 | $9.92 | $9.93 | $9.93 | 729,447 |
| 2021-03-19 | $10.01 | $10.04 | $9.96 | $9.98 | $9.98 | 717,100 |
| 2021-03-18 | $10.03 | $10.05 | $9.98 | $10.03 | $10.03 | 616,857 |
| 2021-03-17 | $9.97 | $10.06 | $9.97 | $10.04 | $10.04 | 254,108 |
| 2021-03-16 | $10.05 | $10.07 | $9.97 | $10.00 | $10.00 | 422,362 |
| 2021-03-15 | $10.19 | $10.19 | $10.00 | $10.03 | $10.03 | 682,465 |
| 2021-03-12 | $10.03 | $10.24 | $10.03 | $10.24 | $10.24 | 447,741 |
| 2021-03-11 | $10.03 | $10.10 | $10.00 | $10.05 | $10.05 | 1,083,377 |
| 2021-03-10 | $10.00 | $10.03 | $9.96 | $10.02 | $10.02 | 309,017 |
| 2021-03-09 | $10.10 | $10.10 | $9.99 | $10.02 | $10.02 | 432,012 |
| 2021-03-08 | $10.06 | $10.19 | $10.00 | $10.07 | $10.07 | 413,571 |
| 2021-03-05 | $9.96 | $10.22 | $9.88 | $10.17 | $10.17 | 839,211 |
| 2021-03-04 | $10.03 | $10.14 | $9.95 | $10.00 | $10.00 | 1,249,720 |
| 2021-03-03 | $10.14 | $10.18 | $9.97 | $10.08 | $10.08 | 1,034,981 |
| 2021-03-02 | $10.16 | $10.20 | $10.02 | $10.12 | $10.12 | 606,564 |
| 2021-03-01 | $10.30 | $10.30 | $10.11 | $10.20 | $10.20 | 1,157,855 |
| 2021-02-26 | $10.30 | $10.37 | $10.15 | $10.26 | $10.26 | 801,174 |
| 2021-02-25 | $10.65 | $10.65 | $10.34 | $10.35 | $10.35 | 2,004,836 |
| 2021-02-24 | $10.63 | $10.72 | $10.37 | $10.59 | $10.59 | 3,405,715 |
| 2021-02-23 | $10.31 | $10.67 | $10.21 | $10.61 | $10.61 | 3,206,685 |
| 2021-02-22 | $10.55 | $10.69 | $10.31 | $10.47 | $10.47 | 7,829,631 |
| 2021-02-19 | $12.10 | $12.60 | $12.02 | $12.10 | $12.10 | 568,822 |
| 2021-02-18 | $11.82 | $12.10 | $11.71 | $11.99 | $11.99 | 327,146 |
| 2021-02-17 | $12.23 | $12.29 | $11.81 | $12.20 | $12.20 | 495,926 |
| 2021-02-16 | $12.40 | $12.50 | $11.76 | $12.11 | $12.11 | 599,946 |
| 2021-02-12 | $12.79 | $12.94 | $12.41 | $12.50 | $12.50 | 377,727 |
| 2021-02-11 | $12.05 | $13.05 | $11.95 | $12.88 | $12.88 | 1,205,174 |
| 2021-02-10 | $12.20 | $12.58 | $11.76 | $12.33 | $12.33 | 541,462 |
| 2021-02-09 | $12.02 | $12.44 | $12.00 | $12.31 | $12.31 | 474,400 |
| 2021-02-08 | $12.08 | $12.23 | $11.88 | $12.06 | $12.06 | 746,875 |
| 2021-02-05 | $12.05 | $12.09 | $11.80 | $11.87 | $11.87 | 502,444 |
| 2021-02-04 | $12.00 | $12.30 | $11.88 | $12.08 | $12.08 | 290,884 |
| 2021-02-03 | $11.75 | $12.04 | $11.68 | $12.03 | $12.03 | 352,033 |
| 2021-02-02 | $11.79 | $11.93 | $11.44 | $11.78 | $11.78 | 420,493 |
| 2021-02-01 | $11.45 | $11.71 | $11.07 | $11.69 | $11.69 | 492,710 |
| 2021-01-29 | $10.88 | $11.34 | $10.73 | $11.30 | $11.30 | 681,824 |
| 2021-01-28 | $11.00 | $11.38 | $10.88 | $10.88 | $10.88 | 1,062,727 |
| 2021-01-27 | $11.45 | $11.50 | $10.67 | $11.13 | $11.13 | 994,374 |
| 2021-01-26 | $12.10 | $12.20 | $11.47 | $11.63 | $11.63 | 791,446 |
| 2021-01-25 | $11.97 | $12.42 | $11.88 | $12.07 | $12.07 | 910,959 |
| 2021-01-22 | $12.00 | $12.18 | $11.81 | $11.91 | $11.91 | 826,887 |
| 2021-01-21 | $11.82 | $12.00 | $11.69 | $11.89 | $11.89 | 598,568 |
| 2021-01-20 | $12.01 | $12.24 | $11.64 | $11.90 | $11.90 | 1,110,571 |
| 2021-01-19 | $11.30 | $12.12 | $11.21 | $11.67 | $11.67 | 1,451,511 |
| 2021-01-15 | $11.41 | $11.44 | $11.20 | $11.30 | $11.30 | 829,998 |
| 2021-01-14 | $11.60 | $11.60 | $11.35 | $11.41 | $11.41 | 547,208 |
| 2021-01-13 | $11.44 | $11.68 | $11.22 | $11.45 | $11.45 | 772,563 |
| 2021-01-12 | $11.05 | $11.30 | $10.94 | $11.22 | $11.22 | 417,837 |
| 2021-01-11 | $11.03 | $11.12 | $10.88 | $11.05 | $11.05 | 716,805 |
| 2021-01-08 | $10.80 | $10.95 | $10.80 | $10.93 | $10.93 | 245,914 |
| 2021-01-07 | $10.76 | $10.88 | $10.75 | $10.81 | $10.81 | 306,567 |
| 2021-01-06 | $10.72 | $10.93 | $10.72 | $10.80 | $10.80 | 329,450 |
| 2021-01-05 | $10.91 | $10.94 | $10.72 | $10.86 | $10.86 | 352,907 |
| 2021-01-04 | $10.94 | $10.96 | $10.68 | $10.73 | $10.73 | 425,349 |
| 2020-12-31 | $10.70 | $10.80 | $10.55 | $10.73 | $10.73 | 210,355 |
| 2020-12-30 | $10.64 | $11.00 | $10.61 | $10.84 | $10.84 | 505,939 |
| 2020-12-29 | $11.04 | $11.05 | $10.69 | $10.70 | $10.70 | 533,993 |
| 2020-12-28 | $11.04 | $11.10 | $10.87 | $10.94 | $10.94 | 850,903 |
| 2020-12-24 | $11.00 | $11.12 | $10.62 | $10.80 | $10.80 | 539,755 |
| 2020-12-23 | $10.97 | $10.97 | $10.59 | $10.70 | $10.70 | 590,964 |
| 2020-12-22 | $10.65 | $10.97 | $10.61 | $10.71 | $10.71 | 625,528 |
| 2020-12-21 | $10.55 | $10.57 | $10.44 | $10.55 | $10.55 | 185,420 |
| 2020-12-18 | $10.39 | $10.55 | $10.39 | $10.55 | $10.55 | 124,585 |
| 2020-12-17 | $10.35 | $10.45 | $10.29 | $10.44 | $10.44 | 252,924 |
| 2020-12-16 | $10.25 | $10.38 | $10.25 | $10.35 | $10.35 | 98,597 |
| 2020-12-15 | $10.38 | $10.41 | $10.25 | $10.25 | $10.25 | 454,122 |
| 2020-12-14 | $10.40 | $10.49 | $10.31 | $10.38 | $10.38 | 227,944 |
| 2020-12-11 | $10.60 | $10.60 | $10.25 | $10.52 | $10.52 | 212,853 |
| 2020-12-10 | $10.21 | $10.30 | $10.21 | $10.30 | $10.30 | 173,245 |
| 2020-12-09 | $10.30 | $10.30 | $10.25 | $10.27 | $10.27 | 89,242 |
| 2020-12-08 | $10.25 | $10.27 | $10.20 | $10.23 | $10.23 | 288,342 |
| 2020-12-07 | $10.30 | $10.30 | $10.21 | $10.22 | $10.22 | 139,347 |
| 2020-12-04 | $10.30 | $10.30 | $10.21 | $10.27 | $10.27 | 355,372 |
| 2020-12-03 | $10.25 | $10.26 | $10.19 | $10.24 | $10.24 | 135,488 |
| 2020-12-02 | $10.20 | $10.27 | $10.20 | $10.21 | $10.21 | 92,273 |
| 2020-12-01 | $10.22 | $10.25 | $10.20 | $10.23 | $10.23 | 143,024 |
| 2020-11-30 | $10.30 | $10.35 | $10.20 | $10.25 | $10.25 | 125,940 |
| 2020-11-27 | $10.25 | $10.31 | $10.16 | $10.30 | $10.30 | 23,869 |
| 2020-11-25 | $10.15 | $10.18 | $10.04 | $10.15 | $10.15 | 108,430 |
| 2020-11-24 | $10.04 | $10.11 | $10.00 | $10.06 | $10.06 | 321,225 |
| 2020-11-23 | $10.02 | $10.08 | $9.91 | $10.04 | $10.04 | 255,872 |
| 2020-11-20 | $10.02 | $10.02 | $9.87 | $9.96 | $9.96 | 371,666 |
| 2020-11-19 | $9.88 | $9.98 | $9.88 | $9.95 | $9.95 | 196,111 |
| 2020-11-18 | $9.94 | $9.94 | $9.86 | $9.94 | $9.94 | 18,985 |
| 2020-11-17 | $9.91 | $9.91 | $9.84 | $9.85 | $9.85 | 42,189 |
| 2020-11-16 | $9.94 | $9.94 | $9.86 | $9.90 | $9.90 | 7,250 |
| 2020-11-13 | $9.94 | $9.94 | $9.78 | $9.80 | $9.80 | 124,744 |
| 2020-11-12 | $9.91 | $9.92 | $9.88 | $9.91 | $9.91 | 21,753 |
| 2020-11-11 | $9.85 | $9.90 | $9.81 | $9.90 | $9.90 | 15,562 |
| 2020-11-10 | $9.84 | $9.93 | $9.84 | $9.93 | $9.93 | 3,160 |
| 2020-11-09 | $9.94 | $9.94 | $9.77 | $9.89 | $9.89 | 30,842 |
| 2020-11-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 292 |
| 2020-11-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 200 |
| 2020-11-04 | $9.74 | $9.81 | $9.73 | $9.73 | $9.73 | 802 |
| 2020-11-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 139,452 |
| 2020-11-02 | $9.71 | $9.77 | $9.70 | $9.70 | $9.70 | 9,558 |
| 2020-10-30 | $9.73 | $9.73 | $9.67 | $9.70 | $9.70 | 3,823 |
| 2020-10-29 | $9.66 | $9.74 | $9.66 | $9.69 | $9.69 | 71,648 |
| 2020-10-28 | $9.71 | $9.73 | $9.68 | $9.70 | $9.70 | 7,177 |
| 2020-10-27 | $9.79 | $9.79 | $9.70 | $9.73 | $9.73 | 613,760 |
| 2020-10-26 | $9.69 | $9.80 | $9.65 | $9.70 | $9.70 | 3,713 |
| 2020-10-23 | $9.80 | $9.80 | $9.72 | $9.79 | $9.79 | 4,985 |
| 2020-10-22 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 8,301 |
| 2020-10-21 | $9.89 | $9.89 | $9.81 | $9.85 | $9.85 | 818 |
| 2020-10-20 | $9.90 | $9.90 | $9.83 | $9.90 | $9.90 | 6,528 |
| 2020-10-19 | $9.89 | $9.90 | $9.82 | $9.90 | $9.90 | 8,864 |
| 2020-10-16 | $9.84 | $9.85 | $9.79 | $9.85 | $9.85 | 54,238 |
| 2020-10-15 | $9.84 | $9.87 | $9.82 | $9.87 | $9.87 | 12,507 |
| 2020-10-14 | $9.86 | $9.88 | $9.79 | $9.87 | $9.87 | 94,956 |
| 2020-10-13 | $9.95 | $9.95 | $9.82 | $9.85 | $9.85 | 343,079 |
| 2020-10-12 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 20,336 |
| 2020-10-09 | $9.88 | $9.90 | $9.86 | $9.86 | $9.86 | 3,137 |
| 2020-10-08 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 1,252 |
| 2020-10-07 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 6,091 |
| 2020-10-06 | $10.00 | $10.06 | $9.89 | $10.04 | $10.04 | 5,546 |
| 2020-10-05 | $10.02 | $10.02 | $9.89 | $9.89 | $9.89 | 2,906 |
| 2020-10-02 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 440 |
ATI Physical Therapy Inc - Class A (ATIP) News Headlines
Recent ATI Physical Therapy Inc - Class A (ATIP) News
Similar Companies to ATI Physical Therapy Inc - Class A (ATIP) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |