Indicators

Atai Life Sciences N.V. (NQ: ATAI )

1.950 -0.020 (-1.02%)

Streaming Delayed Price Updated: 11:40 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.480	1.480	1.360	1.410	979,861	-0.08(-5.37%)
Dec 28, 2023	1.560	1.580	1.480	1.490	993,059	-0.06(-3.87%)
Dec 27, 2023	1.360	1.550	1.360	1.550	1,631,530	+0.20(+14.81%)
Dec 26, 2023	1.400	1.430	1.340	1.350	648,528	-0.05(-3.57%)
Dec 22, 2023	1.300	1.420	1.300	1.400	945,120	+0.10(+7.69%)
Dec 21, 2023	1.330	1.350	1.280	1.300	648,873	-0.02(-1.52%)
Dec 20, 2023	1.420	1.420	1.300	1.320	639,309	-0.09(-6.38%)
Dec 19, 2023	1.360	1.420	1.350	1.410	912,278	+0.05(+3.68%)
Dec 18, 2023	1.310	1.430	1.260	1.360	1,599,089	+0.10(+7.94%)
Dec 15, 2023	1.280	1.310	1.200	1.260	1,862,295	-0.02(-1.56%)
Dec 14, 2023	1.210	1.330	1.180	1.280	1,857,425	+0.07(+5.79%)
Dec 13, 2023	1.120	1.220	1.110	1.210	793,176	+0.09(+8.04%)
Dec 12, 2023	1.150	1.170	1.100	1.120	554,451	-0.03(-2.61%)
Dec 11, 2023	1.230	1.230	1.090	1.150	1,369,766	-0.06(-4.96%)
Dec 08, 2023	1.170	1.220	1.160	1.210	882,613	+0.04(+3.42%)
Dec 07, 2023	1.170	1.170	1.110	1.170	936,746	+0.02(+1.74%)
Dec 06, 2023	1.130	1.170	1.115	1.150	669,585	+0.03(+2.68%)
Dec 05, 2023	1.150	1.160	1.100	1.120	710,080	-0.02(-1.75%)
Dec 04, 2023	1.140	1.190	1.130	1.140	1,161,639	+0.02(+1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.