Indicators

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

1.890 -0.160 (-7.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	5.500	5.689	5.310	5.390	25,680	-0.11(-2.00%)
Nov 27, 2015	5.300	5.720	5.130	5.500	35,780	+0.12(+2.23%)
Nov 25, 2015	5.100	5.380	5.380	5.380	22,300	+0.27(+5.28%)
Nov 24, 2015	5.270	5.480	4.600	5.110	25,185	-0.39(-7.09%)
Nov 23, 2015	5.410	5.710	5.280	5.500	72,328	+0.26(+4.96%)
Nov 20, 2015	5.100	5.970	4.890	5.240	71,641	+0.33(+6.72%)
Nov 19, 2015	4.880	4.910	4.605	4.910	18,248	+0.02(+0.41%)
Nov 18, 2015	4.670	4.900	4.520	4.890	28,552	+0.31(+6.77%)
Nov 17, 2015	4.340	4.580	4.330	4.580	21,561	+0.31(+7.26%)
Nov 16, 2015	4.400	4.500	4.210	4.270	17,608	-0.06(-1.39%)
Nov 13, 2015	4.230	4.450	4.200	4.330	18,652	+0.10(+2.36%)
Nov 12, 2015	4.170	4.380	4.080	4.230	26,351	+0.06(+1.34%)
Nov 11, 2015	4.120	4.240	4.120	4.174	44,950	+0.06(+1.55%)
Nov 10, 2015	4.140	4.190	4.110	4.110	10,722	-0.09(-2.13%)
Nov 09, 2015	4.250	4.349	4.050	4.200	12,444	+0.05(+1.20%)
Nov 06, 2015	4.230	4.260	4.110	4.150	6,755	+0.03(+0.73%)
Nov 05, 2015	4.440	4.480	3.910	4.120	69,439	-0.31(-7.00%)
Nov 04, 2015	4.450	4.500	4.244	4.430	23,982	+0.05(+1.14%)
Nov 03, 2015	4.250	4.470	4.210	4.380	8,602	+0.15(+3.55%)

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.