Dark

ATIP
ATI PHYSICAL THERAPY A
stock OTC

Inactive

Jul 28, 2025

0.6750USD+87.500%(+0.3150)1,032

Pre-market

0.00USD-100.000%(-0.36)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	0.67500	0.675000	0.675000	0.675000	+87.500%	1,032	0.000%
2025-07-23	0.36000	0.360000	0.360000	0.360000	-65.049%	213	+87.500%
2025-07-07	1.03000	1.035000	1.030000	1.030000	+4.040%	4,512	-34.466%
2025-07-03	0.86000	1.000000	0.860000	0.990000	-1.000%	1,950	-31.818%
2025-07-02	1.00000	1.000000	1.000000	1.000000	+1.010%	267	-32.500%
2025-07-01	0.99000	0.990000	0.990000	0.990000	+10.000%	223	-31.818%
2025-06-30	0.90000	0.900000	0.900000	0.900000	+4.651%	216	-25.000%
2025-06-25	0.86000	0.860000	0.860000	0.860000	-2.273%	839	-21.512%
2025-06-24	0.88000	0.880000	0.880000	0.880000	0.000%	181	-23.295%
2025-06-23	0.88800	0.888000	0.880000	0.880000	-12.871%	355	-23.295%
2025-06-20	1.01000	1.010000	1.010000	1.010000	+1.000%	252	-33.168%
2025-06-17	1.03600	1.036000	1.000000	1.000000	-2.913%	677	-32.500%
2025-06-16	1.00000	1.030000	1.000000	1.030000	+3.000%	313	-34.466%
2025-06-13	1.00000	1.000000	1.000000	1.000000	0.000%	363	-32.500%
2025-06-12	0.99000	1.000000	0.920000	1.000000	+16.279%	17,924	-32.500%
2025-06-11	0.86000	0.860000	0.860000	0.860000	-12.779%	169	-21.512%
2025-06-10	0.92000	0.986000	0.920000	0.986000	+6.307%	5,152	-31.542%
2025-06-09	1.00000	1.000000	0.927500	0.927500	-7.250%	3,757	-27.224%
2025-06-06	1.00000	1.000000	1.000000	1.000000	+16.279%	1,447	-32.500%
2025-06-05	0.86000	0.860000	0.860000	0.860000	-4.444%	380	-21.512%
2025-06-04	0.90000	0.900000	0.900000	0.900000	0.000%	43,697	-25.000%
2025-06-02	0.83000	0.900000	0.830000	0.900000	+0.559%	1,048	-25.000%
2025-05-30	0.90000	0.900000	0.885000	0.895000	+7.831%	4,245	-24.581%
2025-05-28	0.83000	0.830000	0.830000	0.830000	-5.682%	251	-18.675%
2025-05-27	0.88000	0.880000	0.880000	0.880000	-2.222%	417	-23.295%
2025-05-22	0.90000	0.900000	0.900000	0.900000	0.000%	1,919	-25.000%
2025-05-21	0.90000	0.900000	0.900000	0.900000	0.000%	498	-25.000%
2025-05-14	0.85905	0.900000	0.830000	0.900000	+8.434%	1,341	-25.000%
2025-05-13	0.83000	0.830000	0.830000	0.830000	-2.924%	357	-18.675%
2025-05-12	0.83000	0.855000	0.830000	0.855000	0.000%	798	-21.053%
2025-05-09	0.85500	0.855000	0.855000	0.855000	+1.786%	2,334	-21.053%
2025-05-07	0.84000	0.840000	0.840000	0.840000	-6.667%	2,226	-19.643%
2025-05-06	0.89300	0.900000	0.893000	0.900000	0.000%	3,215	-25.000%
2025-05-05	0.88000	0.900000	0.880000	0.900000	0.000%	470	-25.000%
2025-05-02	0.84800	0.900000	0.840000	0.900000	+5.572%	20,134	-25.000%
2025-05-01	0.85250	0.852500	0.852500	0.852500	+1.488%	302	-20.821%
2025-04-30	0.84000	0.840000	0.840000	0.840000	+2.128%	8,053	-19.643%
2025-04-29	0.80000	0.822500	0.800000	0.822500	+2.800%	2,043	-17.933%
2025-04-28	0.90000	0.900000	0.800100	0.800100	-11.100%	5,734	-15.636%
2025-04-25	0.90000	0.900000	0.800000	0.900000	0.000%	8,751	-25.000%
2025-04-24	0.96250	0.962500	0.850000	0.900000	-10.000%	3,346	-25.000%
2025-04-23	1.00000	1.000000	1.000000	1.000000	+15.607%	3,003	-32.500%
2025-04-22	0.86500	0.865000	0.865000	0.865000	-13.500%	266	-21.965%
2025-04-21	0.88750	1.000000	0.887500	1.000000	+17.647%	762	-32.500%
2025-04-17	1.00000	1.000000	0.850000	0.850000	-15.000%	9,233	-20.588%
2025-04-16	0.80000	1.000000	0.800000	1.000000	+23.772%	2,293	-32.500%
2025-04-15	0.80794	0.807940	0.807940	0.807940	-19.206%	202	-16.454%
2025-04-14	0.85000	1.000000	0.850000	1.000000	-0.990%	1,694	-32.500%
2025-04-11	1.01000	1.010000	1.010000	1.010000	+6.316%	250	-33.168%
2025-04-10	0.95000	0.950000	0.950000	0.950000	+2.981%	653	-28.947%
2025-04-09	1.00000	1.000000	0.817000	0.922500	-12.143%	2,148	-26.829%
2025-04-08	1.05000	1.050000	1.050000	1.050000	+17.634%	323	-35.714%
2025-04-07	0.91000	0.929450	0.892600	0.892600	-4.279%	1,616	-24.378%
2025-04-04	1.05000	1.139000	0.932500	0.932500	-11.190%	16,984	-27.614%
2025-04-03	1.06900	1.069000	1.050000	1.050000	-6.250%	459	-35.714%
2025-04-02	1.06000	1.120000	1.060000	1.120000	+6.667%	236	-39.732%
2025-04-01	1.00000	1.300000	0.960300	1.050000	-12.500%	1,204	-35.714%
2025-03-31	1.19750	1.200000	1.197500	1.200000	+0.840%	907	-43.750%
2025-03-28	1.04000	1.190000	1.040000	1.190000	+13.333%	352	-43.277%
2025-03-27	1.24000	1.240000	1.048000	1.050000	-14.634%	14,888	-35.714%
2025-03-26	1.23000	1.240000	1.230000	1.230000	0.000%	841	-45.122%
2025-03-25	1.23000	1.250000	1.210000	1.230000	0.000%	1,991	-45.122%
2025-03-24	1.21000	1.230000	1.210000	1.230000	+1.653%	1,110	-45.122%
2025-03-21	1.21000	1.210000	1.210000	1.210000	-2.419%	866	-44.215%
2025-03-19	1.26000	1.280000	1.240000	1.240000	-2.592%	1,706	-45.565%
2025-03-18	1.26000	1.280000	1.260000	1.273000	+1.840%	1,027	-46.976%
2025-03-17	1.24000	1.250000	1.160000	1.250000	+3.306%	6,862	-46.000%
2025-03-14	1.30000	1.300000	1.210000	1.210000	+0.833%	1,542	-44.215%
2025-03-13	1.19500	1.200000	1.157500	1.200000	-4.000%	9,981	-43.750%
2025-03-12	1.17800	1.250000	1.178000	1.250000	+0.806%	2,606	-46.000%
2025-03-11	1.23000	1.350000	1.230000	1.240000	+7.826%	4,320	-45.565%
2025-03-10	1.28000	1.440000	1.150000	1.150000	-17.857%	20,483	-41.304%
2025-03-07	1.30000	1.440000	1.210000	1.400000	+7.692%	10,604	-51.786%
2025-03-06	1.70000	1.840000	1.270000	1.300000	-24.855%	76,495	-48.077%
2025-03-05	1.18500	1.775000	1.150000	1.730000	+50.435%	159,493	-60.983%
2025-03-04	1.14000	1.200000	1.140000	1.150000	+0.877%	17,588	-41.304%
2025-03-03	1.15000	1.152500	1.100000	1.140000	+3.636%	12,530	-40.789%
2025-02-28	1.08000	1.160000	0.980000	1.100000	-5.172%	10,004	-38.636%
2025-02-27	1.13000	1.160000	1.130000	1.160000	+5.455%	1,320	-41.810%
2025-02-26	1.11500	1.150000	1.010000	1.100000	-4.348%	1,809	-38.636%
2025-02-25	1.07000	1.157500	1.000000	1.150000	+4.545%	8,059	-41.304%
2025-02-24	1.12000	1.140000	1.070000	1.100000	-1.786%	3,289	-38.636%
2025-02-21	1.12000	1.180000	1.000000	1.120000	-4.478%	13,769	-39.732%
2025-02-20	1.08000	1.180000	1.080000	1.172500	+10.613%	10,339	-42.431%
2025-02-19	1.13000	1.130000	1.060000	1.060000	+0.952%	886	-36.321%
2025-02-18	1.05000	1.150000	1.050000	1.050000	+1.254%	1,377	-35.714%
2025-02-14	1.07000	1.252000	1.030000	1.037000	-2.538%	29,197	-34.908%
2025-02-13	0.99000	1.064000	0.990000	1.064000	+4.314%	3,559	-36.560%
2025-02-12	0.98000	1.040000	0.980000	1.020000	+2.000%	1,713	-33.824%
2025-02-11	1.01000	1.040000	0.995000	1.000000	-1.961%	2,181	-32.500%
2025-02-10	1.02600	1.026000	1.020000	1.020000	-0.971%	636	-33.824%
2025-02-07	1.06000	1.060000	1.020000	1.030000	0.000%	1,375	-34.466%
2025-02-06	1.02000	1.065000	1.020000	1.030000	+0.980%	1,988	-34.466%
2025-02-05	1.08000	1.100000	1.020000	1.020000	0.000%	12,830	-33.824%
2025-02-04	1.01000	1.090000	1.010000	1.020000	-5.336%	1,231	-33.824%
2025-02-03	0.95000	1.090000	0.950000	1.077500	+3.110%	6,898	-37.355%
2025-01-31	0.95000	1.140000	0.950000	1.045000	+4.500%	6,040	-35.407%
2025-01-30	1.02000	1.030000	0.950000	1.000000	-1.961%	25,370	-32.500%
2025-01-29	1.06000	1.060000	1.020000	1.020000	-5.204%	2,423	-33.824%
2025-01-28	1.09000	1.090000	1.040000	1.076000	+3.213%	3,033	-37.268%
2025-01-27	1.13000	1.130000	1.000000	1.042500	-7.743%	7,172	-35.252%
2025-01-24	1.12000	1.230000	1.000000	1.130000	-0.877%	14,764	-40.265%
2025-01-23	1.23000	1.230000	1.120000	1.140000	-7.317%	13,782	-40.789%
2025-01-22	1.15000	1.230000	1.070000	1.230000	0.000%	24,170	-45.122%
2025-01-21	1.18000	1.690000	1.120000	1.230000	+4.237%	32,760	-45.122%
2025-01-17	1.55000	1.650000	1.037000	1.180000	-32.571%	124,668	-42.797%
2025-01-16	2.15000	2.150000	1.550000	1.750000	-35.424%	67,387	-61.429%
2025-01-15	2.70000	2.740000	2.700000	2.710000	+0.743%	2,358	-75.092%
2025-01-14	2.64000	2.720000	2.633000	2.690000	+2.281%	27,990	-74.907%
2025-01-13	2.63000	2.660000	2.600000	2.630000	+0.382%	46,892	-74.335%
2025-01-10	2.56000	2.635000	2.560000	2.620000	-3.321%	27,655	-74.237%
2025-01-08	2.67000	2.740000	2.620000	2.710000	+0.370%	31,454	-75.092%
2025-01-07	2.60000	2.750000	2.600000	2.700000	-1.099%	4,327	-75.000%
2025-01-06	2.60000	2.750000	2.600000	2.730000	+6.641%	29,345	-75.275%
2025-01-03	2.56250	2.580000	2.550000	2.560000	+1.186%	1,297	-73.633%
2025-01-02	2.50000	2.590000	2.490000	2.530000	+1.200%	21,522	-73.320%
2024-12-31	2.48000	2.500000	2.480000	2.500000	-1.961%	7,006	-73.000%
2024-12-30	2.55000	2.570000	2.480000	2.550000	+2.410%	20,051	-73.529%
2024-12-27	2.50000	2.600000	2.450000	2.490000	+0.810%	6,988	-72.892%
2024-12-26	2.45000	2.630000	2.450000	2.470000	0.000%	8,878	-72.672%
2024-12-24	2.50000	2.500000	2.440000	2.470000	+0.816%	11,637	-72.672%
2024-12-23	2.45000	2.650000	2.430000	2.450000	+0.823%	35,795	-72.449%
2024-12-20	2.30000	2.470000	2.300000	2.430000	+7.048%	25,951	-72.222%
2024-12-19	2.11000	2.320000	2.110000	2.270000	+4.128%	36,895	-70.264%
2024-12-18	2.29000	2.290000	2.070000	2.180000	-1.802%	63,321	-69.037%
2024-12-17	1.78000	2.230000	1.750000	2.220000	+205.512%	249,263	-69.595%
2024-12-16	0.64000	0.726650	0.633300	0.726650	+11.792%	7,023	-7.108%
2024-12-13	0.64000	0.780000	0.640000	0.650000	-8.017%	2,429	+3.846%
2024-12-12	0.68030	0.806000	0.633300	0.706650	+3.858%	12,042	-4.479%
2024-12-11	0.66660	0.840000	0.610000	0.680400	+5.488%	19,880	-0.794%
2024-12-10	0.74000	0.740000	0.566600	0.645000	-5.147%	17,977	+4.651%
2024-12-09	0.47000	0.850000	0.470000	0.680000	+58.158%	108,103	-0.735%
2024-12-06	0.87000	0.940000	0.410000	0.429950	-47.567%	127,399	+56.995%
2024-12-05	0.80100	0.940000	0.775000	0.820000	-17.172%	113,485	-17.683%
2024-12-04	0.62000	1.030000	0.590000	0.990000	-44.693%	443,306	-31.818%
2024-12-03	1.76000	2.500000	1.680000	1.790000	+6.548%	3,667,191	-62.291%
2024-12-02	1.57000	1.930000	1.500000	1.680000	+9.804%	376,711	-59.821%
2024-11-29	1.64000	1.680000	1.500000	1.530000	-8.383%	37,603	-55.882%
2024-11-27	1.69000	1.710000	1.600100	1.670000	-2.339%	46,284	-59.581%
2024-11-26	1.78000	1.910000	1.580000	1.710000	-2.841%	90,541	-60.526%
2024-11-25	1.94000	2.000000	1.700000	1.760000	-3.297%	118,687	-61.648%
2024-11-22	1.50000	2.210000	1.457000	1.820000	+20.530%	488,039	-62.912%
2024-11-21	1.56000	1.630000	1.465000	1.510000	-5.031%	78,328	-55.298%
2024-11-20	1.71000	1.730000	1.540000	1.590000	-7.558%	39,059	-57.547%
2024-11-19	1.84000	1.880000	1.660000	1.720000	-8.995%	61,974	-60.756%
2024-11-18	1.99000	2.034700	1.890000	1.890000	-6.897%	15,548	-64.286%
2024-11-15	2.08000	2.169700	1.910000	2.030000	-4.695%	76,247	-66.749%
2024-11-14	2.27000	2.288900	2.080000	2.130000	-6.167%	22,179	-68.310%
2024-11-13	2.41000	2.500000	2.180000	2.270000	-7.347%	43,482	-70.264%
2024-11-12	2.50000	2.500000	2.260000	2.450000	-2.000%	45,206	-72.449%
2024-11-11	2.77000	2.770000	2.450000	2.500000	-3.846%	52,181	-73.000%
2024-11-08	3.00000	3.221462	2.530000	2.600000	-13.043%	59,854	-74.038%
2024-11-07	3.11000	3.320000	2.620000	2.990000	-1.967%	76,538	-77.425%
2024-11-06	3.21000	3.210000	2.790000	3.050000	-1.150%	95,687	-77.869%
2024-11-05	5.10000	5.100000	2.519000	3.085469	-40.088%	257,300	-78.123%
2024-11-04	5.21000	5.753200	5.080000	5.150000	-6.364%	107,280	-86.893%
2024-11-01	5.29000	5.690000	5.290000	5.500000	+2.230%	5,335	-87.727%
2024-10-31	5.65000	5.695000	5.080000	5.380000	-5.448%	7,147	-87.454%
2024-10-30	5.98000	6.031900	5.402700	5.690000	-2.653%	32,166	-88.137%
2024-10-29	5.79000	5.999900	5.440000	5.845070	-0.763%	25,400	-88.452%
2024-10-28	5.82000	5.900000	5.750000	5.890000	0.000%	1,517	-88.540%
2024-10-25	5.82000	6.090000	5.750000	5.890000	+1.029%	7,960	-88.540%
2024-10-24	5.87000	6.300000	5.770000	5.830000	-2.017%	118,203	-88.422%
2024-10-23	5.93000	6.200000	5.750100	5.950000	-0.335%	28,766	-88.655%
2024-10-22	5.80000	6.149900	5.707700	5.970000	-1.646%	9,971	-88.693%
2024-10-21	6.00000	6.090000	5.900000	6.069900	+0.329%	5,394	-88.880%
2024-10-18	6.20000	6.200000	6.050000	6.050000	-3.045%	1,732	-88.843%
2024-10-17	6.05000	6.370000	5.760000	6.240000	+5.763%	8,014	-89.183%
2024-10-16	5.67000	6.460000	5.670000	5.900000	+3.509%	24,373	-88.559%
2024-10-15	5.80000	5.900000	5.660000	5.700000	-2.230%	7,678	-88.158%
2024-10-14	5.68000	5.862600	5.680000	5.830000	+1.568%	783	-88.422%
2024-10-11	5.75000	5.780000	5.740000	5.740000	-1.034%	1,862	-88.240%
2024-10-10	5.79000	5.800000	5.775000	5.800000	0.000%	1,075	-88.362%
2024-10-09	5.85000	6.050100	5.800000	5.800000	-2.027%	3,055	-88.362%
2024-10-08	5.97900	6.090000	5.660000	5.920000	-1.003%	25,157	-88.598%
2024-10-07	5.89000	6.000000	5.720000	5.980000	+0.336%	8,406	-88.712%
2024-10-04	5.85000	6.111400	5.820100	5.960000	-2.455%	8,794	-88.674%
2024-10-03	6.11000	6.110000	5.965275	6.110000	0.000%	2,508	-88.953%
2024-10-02	5.78460	6.110000	5.784600	6.110000	+3.912%	1,078	-88.953%
2024-10-01	6.01000	6.077700	5.687800	5.880000	-3.607%	1,940	-88.520%
2024-09-30	6.10000	6.100000	5.859900	6.100000	0.000%	4,867	-88.934%
2024-09-27	6.00000	6.200000	6.000000	6.100000	-0.164%	1,839	-88.934%
2024-09-26	5.75000	6.125000	5.735000	6.110000	+6.632%	15,247	-88.953%
2024-09-25	6.01500	6.180000	5.730000	5.730000	-2.716%	15,198	-88.220%
2024-09-24	5.82000	6.100000	5.650100	5.890000	+0.170%	7,998	-88.540%
2024-09-23	5.73000	6.060000	5.650000	5.880000	-0.508%	14,015	-88.520%
2024-09-20	5.67500	5.910700	5.660000	5.910000	+4.141%	4,000	-88.579%
2024-09-19	5.76400	5.779800	5.580000	5.675000	+1.339%	3,823	-88.106%
2024-09-18	5.73000	5.874600	5.600000	5.600000	-3.448%	5,956	-87.946%
2024-09-17	5.73000	5.890000	5.610000	5.800000	+1.028%	8,629	-88.362%
2024-09-16	5.86000	5.951000	5.720000	5.741000	-2.860%	3,005	-88.242%
2024-09-13	5.76000	6.000000	5.670000	5.910000	+1.026%	6,003	-88.579%
2024-09-12	5.69000	6.000000	5.690000	5.850000	+1.211%	7,596	-88.462%
2024-09-11	5.73000	6.000000	5.630000	5.780000	-1.701%	7,152	-88.322%
2024-09-10	5.83000	6.021700	5.710000	5.880000	-0.339%	14,373	-88.520%
2024-09-09	5.87000	6.280000	5.700000	5.900000	-0.840%	14,816	-88.559%
2024-09-06	6.00000	6.225000	5.821200	5.950000	-0.833%	6,552	-88.655%
2024-09-05	6.00000	6.200000	5.750000	6.000000	0.000%	14,183	-88.750%
2024-09-04	5.71580	6.030000	5.650200	6.000000	0.000%	4,944	-88.750%
2024-09-03	6.06000	6.150000	5.700000	6.000000	-0.990%	10,704	-88.750%
2024-08-30	6.06000	6.248400	5.925000	6.060000	-0.656%	2,760	-88.861%
2024-08-29	6.00000	6.225000	5.990000	6.100000	+0.660%	1,696	-88.934%
2024-08-28	6.05000	6.060000	6.018900	6.060000	+0.664%	933	-88.861%
2024-08-27	6.02000	6.020000	6.020000	6.020000	-1.634%	300	-88.787%
2024-08-26	5.99880	6.120000	5.970000	6.120000	+3.046%	5,908	-88.971%
2024-08-23	5.97000	5.970000	5.602000	5.939100	+0.663%	1,299	-88.635%
2024-08-22	5.78000	6.000000	5.660000	5.900000	-0.085%	7,578	-88.559%
2024-08-21	5.90000	5.905000	5.650000	5.905000	-0.589%	974	-88.569%
2024-08-20	6.09000	6.100000	5.940000	5.940000	-2.460%	2,621	-88.636%
2024-08-19	5.60000	6.290000	5.600000	6.089800	+4.997%	15,510	-88.916%
2024-08-16	6.08000	6.080000	5.800000	5.800000	-3.333%	918	-88.362%
2024-08-15	6.10000	6.100000	5.710000	6.000000	+3.093%	6,962	-88.750%
2024-08-14	5.82000	5.820000	5.820000	5.820000	-5.673%	43	-88.402%
2024-08-13	6.12000	6.460000	6.025000	6.170000	+1.314%	15,127	-89.060%
2024-08-12	6.24000	6.490000	6.050000	6.090000	-3.333%	8,948	-88.916%
2024-08-09	6.18000	6.382600	6.180000	6.300000	+0.962%	1,997	-89.286%
2024-08-08	6.08000	6.390000	6.080000	6.240000	+1.627%	1,306	-89.183%
2024-08-07	5.99000	6.220000	5.990000	6.140100	+1.153%	5,422	-89.007%
2024-08-06	6.59000	6.590000	6.070100	6.070100	-5.741%	1,710	-88.880%
2024-08-05	6.03830	6.510000	6.038300	6.439800	-1.682%	12,356	-89.518%
2024-08-02	6.05000	6.580000	6.050000	6.550000	+5.475%	5,738	-89.695%
2024-08-01	6.22000	6.220000	6.000000	6.210000	-2.205%	5,986	-89.130%
2024-07-31	6.27000	6.350000	6.030000	6.350000	+0.368%	3,784	-89.370%
2024-07-30	6.34000	6.350000	6.326700	6.326700	+2.208%	4,460	-89.331%
2024-07-29	6.01000	6.340000	5.930100	6.190000	+2.568%	4,609	-89.095%
2024-07-26	6.10000	6.290000	5.734900	6.035000	-1.870%	2,097	-88.815%
2024-07-25	5.98000	6.150000	5.980000	6.150000	-0.806%	2,139	-89.024%
2024-07-24	6.22000	6.274000	5.760000	6.200000	+1.142%	3,545	-89.113%
2024-07-23	5.80000	6.290000	5.620000	6.130000	+4.786%	8,300	-88.989%
2024-07-22	5.92000	5.920000	5.775900	5.850000	-0.679%	2,060	-88.462%
2024-07-19	5.86000	5.890000	5.710600	5.890000	-1.833%	1,258	-88.540%
2024-07-18	5.89030	6.000000	5.750000	6.000000	+2.277%	1,443	-88.750%
2024-07-17	5.90000	5.900000	5.551400	5.866400	-4.611%	2,012	-88.494%
2024-07-16	6.01000	6.150000	5.785000	6.150000	+2.500%	2,125	-89.024%
2024-07-15	5.74000	6.000000	5.720000	6.000000	+4.348%	3,915	-88.750%
2024-07-12	5.74000	5.750000	5.429200	5.750000	+2.313%	2,241	-88.261%
2024-07-11	5.80000	5.800000	5.620000	5.620000	-4.292%	933	-87.989%
2024-07-10	5.74000	6.000000	5.370200	5.872000	+3.199%	11,999	-88.505%
2024-07-09	5.11000	5.890000	5.050000	5.690000	+9.634%	13,158	-88.137%
2024-07-08	4.71760	5.250000	4.717600	5.190000	+3.800%	2,909	-86.994%
2024-07-05	5.14000	5.140000	4.800000	5.000000	-2.913%	4,276	-86.500%
2024-07-03	4.87000	5.150000	4.800000	5.150000	+5.317%	5,222	-86.893%
2024-07-02	4.52000	4.890000	4.520000	4.890000	+6.769%	2,500	-86.196%
2024-07-01	4.45000	4.580000	4.450000	4.580000	+2.493%	1,048	-85.262%
2024-06-28	4.52000	4.889900	4.468600	4.468600	-2.432%	1,486	-84.895%
2024-06-26	4.50010	4.600000	4.500100	4.580000	-6.531%	1,554	-85.262%
2024-06-25	4.79000	4.900000	4.790000	4.900000	+3.891%	523	-86.224%
2024-06-24	5.05000	5.050000	4.710000	4.716500	-7.156%	2,475	-85.689%
2024-06-21	5.14000	5.140000	4.690000	5.080000	+2.626%	6,670	-86.713%
2024-06-20	4.17000	5.050000	4.170000	4.950000	+16.471%	10,082	-86.364%
2024-06-18	4.02710	4.347700	4.027100	4.250000	-3.628%	1,366	-84.118%
2024-06-17	4.17000	4.791200	3.939800	4.410000	+5.198%	18,222	-84.694%
2024-06-14	4.42000	4.450000	4.192100	4.192100	-6.426%	1,515	-83.898%
2024-06-13	4.40000	4.480000	4.400000	4.480000	+2.991%	1,884	-84.933%
2024-06-12	4.28000	4.399400	4.170000	4.349900	+2.351%	2,637	-84.482%
2024-06-11	4.01000	4.250000	3.930000	4.250000	+3.912%	1,741	-84.118%
2024-06-10	3.93000	4.090000	3.930000	4.090000	+3.676%	993	-83.496%
2024-06-07	4.00000	4.270000	3.920000	3.945000	-1.375%	6,589	-82.890%
2024-06-06	4.56000	4.560000	3.950000	4.000000	-12.281%	11,942	-83.125%
2024-06-05	4.75000	4.750000	4.540000	4.560000	-4.403%	6,255	-85.197%
2024-06-04	4.77000	4.770000	4.770000	4.770000	-0.625%	226	-85.849%
2024-06-03	4.80000	4.800000	4.800000	4.800000	+0.840%	526	-85.938%
2024-05-31	4.82000	4.820000	4.660000	4.760000	-1.347%	650	-85.819%
2024-05-30	4.62000	4.825000	4.620000	4.825000	+0.521%	915	-86.010%
2024-05-28	4.80000	4.800000	4.800000	4.800000	-0.210%	847	-85.938%
2024-05-24	4.81000	4.810100	4.810000	4.810100	-1.849%	672	-85.967%
2024-05-23	4.93000	4.930000	4.800000	4.900700	+0.219%	2,263	-86.226%
2024-05-22	4.89000	4.890000	4.890000	4.890000	+0.205%	415	-86.196%
2024-05-21	4.88000	4.880000	4.800100	4.880000	-0.414%	712	-86.168%
2024-05-20	5.00000	5.000000	4.900300	4.900300	-1.992%	872	-86.225%
2024-05-17	5.00000	5.020000	4.800000	4.999900	+0.198%	9,179	-86.500%
2024-05-16	4.78000	4.999900	4.780000	4.990000	+1.837%	1,145	-86.473%
2024-05-15	5.03680	5.210000	4.720000	4.900000	-3.922%	12,000	-86.224%
2024-05-14	5.06000	5.100000	4.650100	5.100000	+0.305%	5,831	-86.765%
2024-05-13	4.93000	5.270000	4.930000	5.084500	+2.717%	2,017	-86.724%
2024-05-10	4.81000	4.950000	4.559900	4.950000	+3.340%	8,065	-86.364%
2024-05-09	4.75000	4.890000	4.630000	4.790000	-0.828%	1,336	-85.908%
2024-05-08	4.65000	5.019900	4.551100	4.830000	+3.871%	1,917	-86.025%
2024-05-07	4.85000	4.850000	4.330000	4.650000	-7.000%	11,624	-85.484%
2024-05-06	4.63000	5.020000	4.620000	5.000000	+7.994%	11,269	-86.500%
2024-05-03	4.62990	4.629900	4.480000	4.629900	+3.575%	971	-85.421%
2024-05-02	4.30000	4.500000	4.300000	4.470100	+4.809%	3,839	-84.900%
2024-05-01	4.22000	4.311500	4.220000	4.265000	+2.401%	1,220	-84.174%
2024-04-30	4.22000	4.220000	4.165000	4.165000	-0.053%	518	-83.794%
2024-04-29	4.46990	4.469900	4.050000	4.167200	-2.407%	3,555	-83.802%
2024-04-26	4.23000	4.310000	4.220000	4.270000	+2.153%	2,017	-84.192%
2024-04-25	4.05000	4.190000	4.050000	4.180000	+2.953%	1,069	-83.852%
2024-04-24	4.10000	4.100000	4.060100	4.060100	+0.247%	977	-83.375%
2024-04-23	4.07000	4.188800	4.030000	4.050100	-0.450%	3,743	-83.334%
2024-04-22	4.16000	4.270000	4.010100	4.068400	+0.953%	4,346	-83.409%
2024-04-19	4.16000	4.191000	4.020000	4.030000	-1.707%	3,008	-83.251%
2024-04-18	4.01000	4.210000	4.010000	4.100000	-1.679%	2,127	-83.537%
2024-04-17	4.22000	4.494100	4.100000	4.170000	-2.813%	8,809	-83.813%
2024-04-16	4.09000	4.314300	4.012000	4.290700	+1.917%	3,120	-84.268%
2024-04-15	4.10000	4.210000	4.050000	4.210000	+2.683%	2,372	-83.967%
2024-04-12	4.10000	4.920000	4.020000	4.100000	-0.726%	28,535	-83.537%
2024-04-11	4.50000	4.500000	4.000000	4.130000	-8.204%	16,352	-83.656%
2024-04-10	4.50000	4.500000	4.450000	4.499100	-4.274%	1,345	-84.997%
2024-04-09	4.86000	5.000000	4.660000	4.700000	-2.490%	7,904	-85.638%
2024-04-08	5.12000	5.120000	4.715200	4.820000	-6.408%	9,116	-85.996%
2024-04-05	5.31000	5.320000	5.150000	5.150000	-4.630%	3,790	-86.893%
2024-04-04	5.60000	5.750000	5.300000	5.400000	-4.255%	7,955	-87.500%
2024-04-03	5.51000	5.640000	5.500000	5.640000	-1.053%	6,557	-88.032%
2024-04-02	5.53000	5.830000	5.530000	5.700000	+1.064%	949	-88.158%
2024-04-01	5.64000	5.640000	5.640000	5.640000	+1.075%	419	-88.032%
2024-03-28	5.75000	6.290000	5.180000	5.580000	-3.793%	15,660	-87.903%
2024-03-27	6.00000	6.000000	5.799800	5.800000	-2.501%	6,730	-88.362%
2024-03-26	6.28000	6.280000	5.810000	5.948800	-5.575%	1,841	-88.653%
2024-03-25	5.81000	6.300000	5.810000	6.300000	+3.618%	2,439	-89.286%
2024-03-22	5.89000	6.080000	5.310000	6.080000	+3.051%	10,073	-88.898%
2024-03-21	6.14000	6.150000	5.850000	5.900000	-4.065%	6,232	-88.559%
2024-03-20	6.07000	6.150000	6.070000	6.150000	+0.163%	925	-89.024%
2024-03-19	6.39000	6.390000	6.100000	6.140000	-2.073%	1,262	-89.007%
2024-03-18	6.27000	6.270000	6.180000	6.270000	-2.184%	949	-89.234%
2024-03-15	6.25000	6.410000	6.100000	6.410000	+2.724%	4,234	-89.470%
2024-03-14	6.37000	6.499900	6.060000	6.240000	-0.795%	4,903	-89.183%
2024-03-13	6.29000	6.659900	6.160000	6.290000	+0.801%	3,616	-89.269%
2024-03-12	6.56500	6.565000	6.240000	6.240000	-2.500%	1,707	-89.183%
2024-03-11	6.52000	6.600000	6.400000	6.400000	-3.904%	6,751	-89.453%
2024-03-08	6.69000	7.099900	6.660000	6.660000	-1.770%	2,518	-89.865%
2024-03-07	6.98000	6.980000	6.600000	6.780000	-2.165%	3,195	-90.044%
2024-03-06	6.49000	6.930000	6.490000	6.930000	+4.998%	3,041	-90.260%
2024-03-05	6.33000	6.949900	6.330000	6.600100	-5.035%	3,546	-89.773%
2024-03-04	6.80000	6.990000	6.355000	6.950000	+0.725%	5,929	-90.288%
2024-03-01	7.03000	7.110000	6.800100	6.900000	-2.954%	2,132	-90.217%
2024-02-29	7.20000	7.600000	6.850000	7.110000	+0.141%	4,211	-90.506%
2024-02-28	6.98000	7.100000	6.980000	7.100000	-0.141%	866	-90.493%
2024-02-27	7.70000	7.700000	6.771500	7.110000	-4.947%	14,195	-90.506%
2024-02-26	6.65000	7.480000	6.500100	7.480000	+13.505%	21,317	-90.976%
2024-02-23	6.72000	6.720000	6.481100	6.590000	-3.231%	1,407	-89.757%
2024-02-22	6.99320	6.993200	6.620000	6.810000	-1.304%	4,450	-90.088%
2024-02-21	7.02000	7.060000	6.420000	6.900000	-1.709%	9,730	-90.217%
2024-02-20	7.11000	7.435000	6.745000	7.020000	+0.286%	9,974	-90.385%
2024-02-16	7.41000	7.740000	6.590000	7.000000	-4.372%	27,660	-90.357%
2024-02-15	7.45000	7.450000	7.310900	7.320000	+0.274%	2,854	-90.779%
2024-02-14	7.11000	7.350000	6.836700	7.300000	+1.955%	23,256	-90.753%
2024-02-13	6.96000	7.160000	6.507000	7.160000	+3.170%	1,399	-90.573%
2024-02-12	6.63000	7.230000	6.630000	6.940000	+4.992%	6,958	-90.274%
2024-02-09	6.60000	6.690000	6.430000	6.610000	+5.255%	3,157	-89.788%
2024-02-08	6.32000	6.600000	6.270000	6.280000	-1.102%	11,259	-89.252%
2024-02-07	6.09000	6.919900	6.090000	6.350000	+3.420%	8,788	-89.370%
2024-02-06	6.07000	6.250000	6.070000	6.140000	+0.327%	3,460	-89.007%
2024-02-05	6.13000	6.407000	6.100200	6.120000	-1.134%	1,098	-88.971%
2024-02-02	6.16000	6.250000	6.050000	6.190200	+0.982%	4,644	-89.096%
2024-02-01	6.15000	6.362500	6.100000	6.130000	-0.648%	2,353	-88.989%
2024-01-31	6.39000	6.490000	6.050000	6.170000	-3.594%	9,188	-89.060%
2024-01-30	6.51000	6.510000	6.400000	6.400000	-0.775%	1,577	-89.453%
2024-01-29	6.35000	6.549900	6.350000	6.450000	0.000%	1,750	-89.535%
2024-01-26	6.51000	6.510000	6.440000	6.450000	-0.769%	2,672	-89.535%
2024-01-25	6.49990	6.500000	6.365900	6.500000	+0.775%	2,429	-89.615%
2024-01-24	6.38000	6.450000	6.350000	6.450000	-0.309%	2,241	-89.535%
2024-01-23	6.26000	6.470000	6.250000	6.470000	+2.375%	1,617	-89.567%
2024-01-22	6.18000	6.350000	6.101000	6.319900	+0.555%	2,767	-89.319%
2024-01-19	6.11000	6.285000	6.035800	6.285000	+1.877%	2,643	-89.260%
2024-01-18	6.43000	6.430000	6.125000	6.169200	-4.196%	5,919	-89.059%
2024-01-17	6.43500	6.439400	6.270000	6.439400	+1.568%	1,124	-89.518%
2024-01-16	6.41000	6.500000	6.220000	6.340000	+1.031%	1,568	-89.353%
2024-01-12	6.39000	6.390000	6.275300	6.275300	-0.707%	853	-89.244%
2024-01-11	6.61000	6.610000	6.162900	6.320000	-4.097%	1,864	-89.320%
2024-01-10	6.59000	6.610000	6.589900	6.590000	+0.304%	3,469	-89.757%
2024-01-09	6.41000	6.597700	6.325000	6.570000	+1.233%	3,712	-89.726%
2024-01-08	6.62990	6.629900	6.480000	6.490000	+4.173%	3,184	-89.599%
2024-01-05	6.21500	6.499900	6.210000	6.230000	+1.388%	1,749	-89.165%
2024-01-04	6.02000	6.295000	5.900000	6.144700	+0.968%	4,569	-89.015%
2024-01-03	6.33000	6.360000	5.778600	6.085800	-3.092%	9,566	-88.909%
2024-01-02	6.19000	6.489900	6.001800	6.280000	+2.280%	3,330	-89.252%
2023-12-29	6.26000	6.346000	6.100000	6.140000	-4.287%	5,743	-89.007%
2023-12-28	6.31000	6.690000	6.180000	6.415000	+0.549%	9,650	-89.478%
2023-12-27	6.33000	6.500000	6.170000	6.380000	+0.314%	19,751	-89.420%
2023-12-26	6.45000	6.460100	6.300000	6.360000	-2.304%	2,667	-89.387%

.dark-mode .Jt80YH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jt80YH{ color: #333333; background-color: white; border: 2px solid #333333; }ATIPATI PHYSICAL THERAPY Astock OTC

ATIP
ATI PHYSICAL THERAPY A
stock OTC