Indicators

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

1.980 +0.010 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.430	4.660	4.280	4.290	495,119	-0.13(-2.94%)
Apr 28, 2022	4.600	4.640	4.220	4.420	623,866	-0.18(-3.91%)
Apr 27, 2022	4.640	4.770	4.530	4.600	345,308	+0.00(+0.00%)
Apr 26, 2022	4.960	5.000	4.580	4.600	631,191	-0.37(-7.44%)
Apr 25, 2022	4.720	5.000	4.711	4.970	790,187	+0.19(+3.97%)
Apr 22, 2022	4.880	4.900	4.760	4.780	656,891	-0.10(-2.05%)
Apr 21, 2022	5.180	5.200	4.870	4.880	830,885	-0.21(-4.13%)
Apr 20, 2022	5.220	5.220	5.010	5.090	720,670	-0.10(-1.93%)
Apr 19, 2022	5.160	5.290	5.000	5.190	1,022,653	+0.08(+1.57%)
Apr 18, 2022	5.340	5.410	5.060	5.110	466,668	-0.21(-3.95%)
Apr 14, 2022	5.220	5.440	5.130	5.320	491,073	+0.13(+2.50%)
Apr 13, 2022	5.110	5.310	5.060	5.190	1,105,932	+0.27(+5.49%)
Apr 12, 2022	4.850	4.990	4.840	4.920	607,560	+0.11(+2.29%)
Apr 11, 2022	4.920	4.960	4.770	4.810	678,678	-0.14(-2.83%)
Apr 08, 2022	4.890	5.020	4.695	4.950	754,430	+0.08(+1.64%)
Apr 07, 2022	4.950	4.950	4.620	4.870	700,116	-0.05(-1.02%)
Apr 06, 2022	4.960	5.050	4.835	4.920	836,427	-0.15(-2.86%)
Apr 05, 2022	5.270	5.420	4.970	5.065	1,313,184	-0.24(-4.61%)
Apr 04, 2022	5.330	5.400	5.160	5.310	1,758,598	-0.01(-0.19%)

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.