Attis Industries Inc (ATIS) Historical Stock Data

Historical Data

In the past 30 trading days, ATIS is up 2.50% a day on average. There have been 17 days where Attis Industries Inc closed green and 13 days where ATIS closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	2.15	2.34	↑$0.19 (8.84%)	2.15	2.49	239.32K
2019-05-24	2.05	2.15	↑$0.10 (4.88%)	2.05	2.26	50.09K
2019-05-23	1.80	2.05	↑$0.25 (13.89%)	1.78	2.16	62.39K
2019-05-22	1.87	1.83	↓$0.04 (-2.14%)	1.79	1.89	8.42K
2019-05-21	1.96	1.79	↓$0.17 (-8.52%)	1.79	2.00	43.69K
2019-05-20	2.00	1.93	↓$0.07 (-3.50%)	1.92	2.02	21.50K
2019-05-17	2.13	2.02	↓$0.11 (-5.16%)	2.00	2.17	78.29K
2019-05-16	2.28	2.17	↓$0.11 (-5.00%)	2.10	2.31	60.58K
2019-05-15	2.10	2.44	↑$0.34 (16.19%)	1.95	2.58	273.62K
2019-05-14	2.01	2.11	↑$0.10 (4.98%)	1.93	2.11	95.79K
2019-05-13	1.99	2.00	↑$0.01 (0.50%)	1.95	2.11	72.94K
2019-05-10	2.09	2.14	↑$0.05 (2.39%)	1.94	2.14	76.91K
2019-05-09	2.30	2.18	↓$0.12 (-5.22%)	1.93	2.30	468.60K
2019-05-08	1.90	2.30	↑$0.40 (21.05%)	1.75	3.31	12.19M
2019-05-07	1.49	1.75	↑$0.26 (17.21%)	1.41	1.84	73.99K
2019-05-06	1.34	1.50	↑$0.16 (11.94%)	1.33	1.55	61.84K
2019-05-03	1.61	1.44	↓$0.17 (-10.56%)	1.29	1.61	80.95K
2019-05-02	1.46	1.61	↑$0.15 (10.27%)	1.46	1.93	251.81K
2019-05-01	1.42	1.51	↑$0.09 (6.34%)	1.38	1.53	72.55K
2019-04-30	1.40	1.45	↑$0.05 (3.57%)	1.38	1.50	19.83K
2019-04-29	1.35	1.45	↑$0.10 (7.41%)	1.35	1.52	35.40K
2019-04-26	1.26	1.40	↑$0.14 (11.11%)	1.22	1.40	59.93K
2019-04-25	1.32	1.27	↓$0.05 (-3.79%)	1.21	1.34	37.95K
2019-04-24	1.32	1.40	↑$0.08 (6.06%)	1.17	1.45	181.61K
2019-04-23	1.81	1.49	↓$0.33 (-17.96%)	1.44	1.87	96.58K
2019-04-22	1.91	1.87	↓$0.04 (-2.09%)	1.84	1.98	12.94K
2019-04-18	2.02	1.99	↓$0.03 (-1.49%)	1.86	2.09	13.93K
2019-04-17	2.04	2.01	↓$0.03 (-1.47%)	2.01	2.23	25.86K
2019-04-16	2.08	2.10	↑$0.02 (0.96%)	1.80	2.14	47.56K
2019-04-15	2.27	2.14	↓$0.13 (-5.73%)	1.98	2.34	31.11K