ATI Physical Therapy

ATIP
🏛️ usa →
0.68
Last Update: 2025-07-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.28 0.32 0.28 0.31 0.7M
2022-12-29 0.27 0.31 0.25 0.29 1.1M
2022-12-28 0.30 0.31 0.28 0.28 0.5M
2022-12-27 0.25 0.30 0.22 0.30 1.3M
2022-12-23 0.27 0.28 0.25 0.25 0.6M
2022-12-22 0.28 0.29 0.25 0.26 0.6M
2022-12-21 0.28 0.29 0.28 0.28 0.6M
2022-12-20 0.30 0.32 0.29 0.29 0.6M
2022-12-19 0.35 0.36 0.30 0.30 0.5M
2022-12-16 0.34 0.37 0.31 0.31 1.1M
2022-12-15 0.38 0.38 0.34 0.35 0.3M
2022-12-14 0.33 0.44 0.33 0.38 0.9M
2022-12-13 0.33 0.35 0.32 0.34 0.4M
2022-12-12 0.35 0.35 0.31 0.32 0.4M
2022-12-09 0.30 0.34 0.30 0.33 0.3M
2022-12-08 0.33 0.33 0.30 0.31 0.4M
2022-12-07 0.35 0.35 0.30 0.31 0.7M
2022-12-06 0.34 0.35 0.33 0.33 0.4M
2022-12-05 0.40 0.40 0.33 0.34 1.1M
2022-12-02 0.40 0.41 0.36 0.38 0.6M
2022-12-01 0.41 0.44 0.38 0.39 0.8M
2022-11-30 0.42 0.44 0.37 0.40 1.4M
2022-11-29 0.48 0.49 0.42 0.42 1.2M
2022-11-28 0.50 0.51 0.43 0.48 0.7M
2022-11-25 0.52 0.52 0.48 0.51 0.4M
2022-11-23 0.53 0.55 0.49 0.51 0.4M
2022-11-22 0.53 0.55 0.50 0.53 0.4M
2022-11-21 0.51 0.57 0.50 0.52 0.6M
2022-11-18 0.56 0.56 0.48 0.53 2.1M
2022-11-17 0.57 0.59 0.51 0.54 0.5M
2022-11-16 0.58 0.59 0.53 0.57 0.7M
2022-11-15 0.65 0.67 0.57 0.58 0.8M
2022-11-14 0.69 0.69 0.62 0.62 0.6M
2022-11-11 0.67 0.72 0.67 0.69 0.5M
2022-11-10 0.62 0.68 0.62 0.67 1.4M
2022-11-09 0.69 0.75 0.63 0.66 1.0M
2022-11-08 1.05 1.05 0.58 0.67 3.3M
2022-11-07 1.07 1.12 1.06 1.12 0.2M
2022-11-04 1.09 1.11 1.06 1.07 0.1M
2022-11-03 1.12 1.15 1.08 1.08 0.2M
2022-11-02 1.15 1.18 1.12 1.15 0.2M
2022-11-01 1.09 1.18 1.08 1.17 0.6M
2022-10-31 1.05 1.15 1.04 1.09 0.4M
2022-10-28 1.01 1.06 0.98 1.03 0.4M
2022-10-27 0.99 1.03 0.93 1.02 0.4M
2022-10-26 1.02 1.07 1.02 1.03 0.7M
2022-10-25 0.93 1.04 0.93 1.01 0.4M
2022-10-24 1.00 1.00 0.92 0.93 0.3M
2022-10-21 0.99 0.99 0.91 0.97 0.4M
2022-10-20 1.01 1.07 0.93 0.95 0.3M
2022-10-19 1.04 1.11 0.97 1.01 0.4M
2022-10-18 1.06 1.18 1.05 1.07 1.5M
2022-10-17 1.06 1.07 1.02 1.04 1.2M
2022-10-14 1.02 1.09 0.99 1.01 0.8M
2022-10-13 1.03 1.06 1.00 1.01 0.8M
2022-10-12 1.02 1.11 1.02 1.04 0.6M
2022-10-11 1.03 1.03 0.94 1.02 0.3M
2022-10-10 1.05 1.07 1.01 1.03 0.1M
2022-10-07 0.99 1.09 0.99 1.05 0.5M
2022-10-06 1.00 1.04 0.98 1.02 0.5M
2022-10-05 1.00 1.04 0.98 1.01 0.2M
2022-10-04 1.01 1.06 1.00 1.02 0.3M
2022-10-03 1.01 1.05 0.96 1.01 0.4M
2022-09-30 1.02 1.05 1.00 1.00 0.3M
2022-09-29 1.07 1.08 1.02 1.04 0.1M
2022-09-28 1.00 1.11 1.00 1.06 0.4M
2022-09-27 0.97 1.05 0.96 1.02 0.5M
2022-09-26 0.99 1.06 0.95 0.96 0.3M
2022-09-23 1.07 1.11 1.00 1.01 0.4M
2022-09-22 1.07 1.12 1.05 1.07 0.4M
2022-09-21 1.10 1.12 1.08 1.10 0.5M
2022-09-20 1.11 1.12 1.06 1.10 0.7M
2022-09-19 1.14 1.14 1.05 1.11 0.4M
2022-09-16 1.22 1.22 1.15 1.15 0.5M
2022-09-15 1.15 1.24 1.15 1.21 0.5M
2022-09-14 1.12 1.18 1.08 1.17 0.3M
2022-09-13 1.09 1.16 1.09 1.14 0.3M
2022-09-12 1.15 1.18 1.10 1.16 0.4M
2022-09-09 1.14 1.17 1.08 1.16 0.4M
2022-09-08 1.06 1.18 1.00 1.15 0.8M
2022-09-07 0.92 1.07 0.91 1.05 1.3M
2022-09-06 0.96 0.99 0.94 0.96 0.7M
2022-09-02 0.92 0.95 0.90 0.94 0.3M
2022-09-01 0.91 0.92 0.86 0.89 0.4M
2022-08-31 0.91 0.95 0.89 0.90 0.3M
2022-08-30 0.91 0.94 0.90 0.90 0.2M
2022-08-29 0.91 0.96 0.90 0.91 0.3M
2022-08-26 0.98 1.01 0.92 0.93 0.3M
2022-08-25 0.95 1.02 0.95 0.99 0.4M
2022-08-24 0.90 1.00 0.89 0.96 0.8M
2022-08-23 0.85 0.94 0.85 0.93 0.7M
2022-08-22 0.91 0.94 0.86 0.87 0.9M
2022-08-19 0.92 0.93 0.91 0.91 0.5M
2022-08-18 0.96 0.97 0.93 0.94 0.7M
2022-08-17 0.98 1.00 0.94 0.95 0.9M
2022-08-16 0.94 1.03 0.94 1.00 1.2M
2022-08-15 0.95 0.98 0.93 0.95 0.8M
2022-08-12 0.97 0.98 0.93 0.95 0.8M
2022-08-11 0.99 1.00 0.93 0.96 1.3M
2022-08-10 1.05 1.07 0.95 0.99 2.1M
2022-08-09 1.08 1.13 0.91 1.05 4.3M
2022-08-08 1.13 1.23 1.08 1.17 3.1M
2022-08-05 1.13 1.21 1.10 1.13 1.1M
2022-08-04 1.16 1.21 1.06 1.13 0.8M
2022-08-03 1.10 1.18 1.09 1.15 0.8M
2022-08-02 1.10 1.14 1.05 1.11 0.9M
2022-08-01 1.06 1.13 1.00 1.10 1.0M
2022-07-29 1.11 1.13 1.04 1.05 0.6M
2022-07-28 1.12 1.15 1.08 1.11 0.9M
2022-07-27 1.10 1.14 1.06 1.11 0.9M
2022-07-26 1.15 1.17 1.04 1.11 1.3M
2022-07-25 1.26 1.30 1.13 1.19 1.4M
2022-07-22 1.27 1.29 1.20 1.25 0.7M
2022-07-21 1.35 1.35 1.22 1.28 0.6M
2022-07-20 1.36 1.45 1.28 1.31 1.0M
2022-07-19 1.25 1.45 1.20 1.37 1.3M
2022-07-18 1.28 1.28 1.23 1.25 0.7M
2022-07-15 1.56 1.60 1.23 1.25 1.8M
2022-07-14 1.54 1.57 1.40 1.56 1.2M
2022-07-13 1.45 1.60 1.45 1.54 0.4M
2022-07-12 1.59 1.62 1.49 1.51 0.6M
2022-07-11 1.59 1.61 1.53 1.58 0.2M
2022-07-08 1.63 1.69 1.61 1.63 0.2M
2022-07-07 1.59 1.71 1.57 1.67 0.5M
2022-07-06 1.58 1.62 1.54 1.59 0.3M
2022-07-05 1.54 1.61 1.47 1.60 0.3M
2022-07-01 1.39 1.56 1.37 1.56 0.4M
2022-06-30 1.51 1.51 1.35 1.41 0.8M
2022-06-29 1.54 1.54 1.51 1.52 0.2M
2022-06-28 1.72 1.78 1.53 1.56 1.0M
2022-06-27 1.76 1.82 1.69 1.71 0.8M
2022-06-24 1.76 1.95 1.74 1.76 8.3M
2022-06-23 1.72 1.79 1.70 1.79 0.8M
2022-06-22 1.77 1.84 1.72 1.73 0.8M
2022-06-21 1.86 1.95 1.79 1.80 0.8M
2022-06-17 1.82 1.92 1.78 1.84 0.7M
2022-06-16 1.82 1.89 1.79 1.79 0.6M
2022-06-15 1.81 1.94 1.79 1.86 0.6M
2022-06-14 1.69 1.77 1.64 1.77 0.3M
2022-06-13 1.91 1.97 1.69 1.70 0.6M
2022-06-10 1.99 2.08 1.96 2.00 0.3M
2022-06-09 2.08 2.11 1.97 1.99 0.5M
2022-06-08 2.21 2.26 2.10 2.12 0.5M
2022-06-07 2.24 2.26 2.09 2.19 1.0M
2022-06-06 2.08 2.25 2.04 2.24 0.7M
2022-06-03 2.02 2.08 1.98 2.04 0.5M
2022-06-02 2.03 2.07 1.96 2.02 0.4M
2022-06-01 1.95 2.07 1.91 2.03 0.5M
2022-05-31 1.94 1.99 1.84 1.91 0.8M
2022-05-27 2.01 2.01 1.92 1.95 0.5M
2022-05-26 1.88 2.05 1.85 2.02 0.6M
2022-05-25 1.78 1.87 1.76 1.87 0.2M
2022-05-24 1.82 1.88 1.79 1.83 0.3M
2022-05-23 1.84 1.90 1.78 1.86 0.4M
2022-05-20 1.84 1.93 1.77 1.89 0.6M
2022-05-19 1.70 1.87 1.69 1.84 0.5M
2022-05-18 1.64 1.75 1.62 1.72 0.6M
2022-05-17 1.70 1.74 1.65 1.68 1.1M
2022-05-16 1.76 1.83 1.66 1.67 0.9M
2022-05-13 1.57 1.78 1.56 1.73 0.9M
2022-05-12 1.29 1.56 1.25 1.56 1.3M
2022-05-11 1.41 1.42 1.25 1.32 1.1M
2022-05-10 1.52 1.53 1.34 1.40 1.2M
2022-05-09 1.62 1.62 1.43 1.45 1.0M
2022-05-06 1.70 1.71 1.58 1.61 0.6M
2022-05-05 1.72 1.75 1.65 1.71 0.6M
2022-05-04 1.65 1.75 1.58 1.72 0.6M
2022-05-03 1.68 1.69 1.62 1.67 0.8M
2022-05-02 1.67 1.71 1.62 1.69 0.6M
2022-04-29 1.61 1.76 1.60 1.68 1.1M
2022-04-28 1.56 1.64 1.54 1.61 1.6M
2022-04-27 1.50 1.53 1.47 1.47 0.4M
2022-04-26 1.59 1.59 1.52 1.53 0.7M
2022-04-25 1.58 1.63 1.55 1.60 0.8M
2022-04-22 1.64 1.65 1.55 1.62 0.9M
2022-04-21 1.70 1.71 1.62 1.64 0.6M
2022-04-20 1.78 1.83 1.68 1.69 0.5M
2022-04-19 1.73 1.79 1.69 1.76 0.3M
2022-04-18 1.80 1.80 1.70 1.72 0.5M
2022-04-14 1.86 1.88 1.77 1.81 0.7M
2022-04-13 1.82 1.86 1.80 1.84 0.7M
2022-04-12 1.80 1.87 1.77 1.82 0.8M
2022-04-11 1.79 1.81 1.77 1.80 0.6M
2022-04-08 1.82 1.82 1.78 1.81 0.6M
2022-04-07 1.84 1.84 1.77 1.80 0.7M
2022-04-06 1.81 1.84 1.76 1.82 1.1M
2022-04-05 2.03 2.03 1.83 1.85 1.3M
2022-04-04 1.95 2.03 1.91 2.00 1.3M
2022-04-01 1.89 1.97 1.87 1.93 0.9M
2022-03-31 1.91 1.95 1.86 1.88 0.4M
2022-03-30 1.79 1.93 1.76 1.88 1.7M
2022-03-29 1.75 1.82 1.75 1.80 0.9M
2022-03-28 1.76 1.80 1.73 1.76 0.5M
2022-03-25 1.80 1.80 1.75 1.77 0.3M
2022-03-24 1.76 1.80 1.73 1.79 0.3M
2022-03-23 1.82 1.86 1.74 1.76 0.5M
2022-03-22 1.77 1.82 1.76 1.80 1.2M
2022-03-21 1.75 1.81 1.72 1.76 1.2M
2022-03-18 1.73 1.79 1.70 1.79 1.2M
2022-03-17 1.70 1.77 1.69 1.75 1.6M
2022-03-16 1.68 1.73 1.67 1.71 1.1M
2022-03-15 1.58 1.67 1.58 1.66 0.7M
2022-03-14 1.73 1.73 1.60 1.60 1.5M
2022-03-11 1.77 1.84 1.74 1.74 1.5M
2022-03-10 1.77 1.78 1.71 1.75 0.8M
2022-03-09 1.82 1.87 1.78 1.80 1.3M
2022-03-08 1.71 1.89 1.67 1.79 1.3M
2022-03-07 1.84 1.85 1.70 1.74 1.4M
2022-03-04 1.83 1.96 1.79 1.80 1.8M
2022-03-03 1.81 1.81 1.72 1.75 1.2M
2022-03-02 1.88 1.89 1.73 1.78 2.8M
2022-03-01 1.92 1.95 1.77 1.89 3.3M
2022-02-28 2.15 2.15 1.90 1.96 2.9M
2022-02-25 2.68 2.72 1.95 2.13 5.0M
2022-02-24 2.37 2.51 2.23 2.49 1.4M
2022-02-23 2.51 2.53 2.39 2.40 0.7M
2022-02-22 2.56 2.63 2.41 2.45 1.2M
2022-02-18 2.70 2.70 2.55 2.59 1.7M
2022-02-17 2.79 2.84 2.66 2.68 1.0M
2022-02-16 2.87 2.88 2.75 2.83 1.2M
2022-02-15 2.76 2.93 2.75 2.91 1.7M
2022-02-14 2.77 2.84 2.70 2.70 1.0M
2022-02-11 2.90 2.94 2.75 2.80 1.0M
2022-02-10 3.02 3.07 2.84 2.90 1.6M
2022-02-09 2.97 3.12 2.90 3.09 1.2M
2022-02-08 2.91 3.00 2.84 2.94 1.1M
2022-02-07 3.01 3.07 2.90 2.96 1.4M
2022-02-04 2.99 3.03 2.86 3.01 0.9M
2022-02-03 3.03 3.05 2.92 2.97 0.9M
2022-02-02 3.20 3.24 3.02 3.08 0.5M
2022-02-01 3.18 3.24 3.09 3.19 0.6M
2022-01-31 3.04 3.19 3.01 3.16 0.7M
2022-01-28 3.04 3.04 2.87 3.02 0.9M
2022-01-27 3.15 3.16 2.99 3.02 0.9M
2022-01-26 3.23 3.32 3.07 3.14 1.0M
2022-01-25 3.16 3.27 3.03 3.18 0.8M
2022-01-24 3.35 3.36 2.99 3.20 2.1M
2022-01-21 3.67 3.69 3.34 3.38 1.3M
2022-01-20 3.78 3.86 3.62 3.67 1.6M
2022-01-19 3.73 3.88 3.70 3.73 1.7M
2022-01-18 3.75 3.93 3.67 3.72 2.9M
2022-01-14 3.26 3.83 3.25 3.75 18.4M
2022-01-13 2.92 3.19 2.90 3.04 1.2M
2022-01-12 3.01 3.04 2.92 2.93 0.6M
2022-01-11 2.98 3.05 2.88 3.01 0.9M
2022-01-10 3.04 3.06 2.87 2.98 1.1M
2022-01-07 3.03 3.16 3.01 3.11 0.8M
2022-01-06 3.19 3.29 3.02 3.03 1.0M
2022-01-05 3.32 3.42 3.18 3.20 0.6M
2022-01-04 3.50 3.52 3.34 3.35 0.5M
2022-01-03 3.45 3.66 3.42 3.45 0.8M