Indicators

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

2.050 -0.080 (-3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.000	2.040	1.911	1.940	892,532	-0.02(-1.02%)
Feb 28, 2024	2.000	2.080	1.940	1.960	1,462,707	-0.04(-2.00%)
Feb 27, 2024	1.920	2.020	1.910	2.000	1,027,684	+0.10(+5.26%)
Feb 26, 2024	1.810	1.950	1.810	1.900	606,710	+0.07(+3.83%)
Feb 23, 2024	1.840	1.885	1.820	1.830	635,048	+0.00(+0.00%)
Feb 22, 2024	1.880	1.930	1.815	1.830	997,957	-0.05(-2.66%)
Feb 21, 2024	2.020	2.020	1.870	1.880	1,068,434	-0.13(-6.47%)
Feb 20, 2024	1.850	2.050	1.840	2.010	2,837,361	+0.17(+9.24%)
Feb 16, 2024	1.790	1.880	1.775	1.840	1,156,743	+0.04(+2.22%)
Feb 15, 2024	1.780	1.830	1.730	1.800	707,527	+0.03(+1.69%)
Feb 14, 2024	1.760	1.790	1.720	1.770	851,229	+0.03(+1.72%)
Feb 13, 2024	1.780	1.840	1.730	1.740	1,025,857	-0.14(-7.45%)
Feb 12, 2024	1.760	1.930	1.720	1.880	1,509,208	+0.15(+8.67%)
Feb 09, 2024	1.780	1.780	1.680	1.730	673,631	-0.02(-1.14%)
Feb 08, 2024	1.710	1.760	1.670	1.750	837,780	+0.05(+2.94%)
Feb 07, 2024	1.790	1.800	1.665	1.700	1,094,894	-0.09(-5.03%)
Feb 06, 2024	1.730	1.810	1.725	1.790	671,000	+0.05(+2.87%)
Feb 05, 2024	1.730	1.780	1.700	1.740	633,635	-0.03(-1.69%)
Feb 02, 2024	1.780	1.820	1.715	1.770	1,301,970	-0.04(-2.21%)

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.