Indicators

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

2.020 +0.110 (+5.76%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.970	5.000	4.900	4.910	11,248	-0.08(-1.60%)
May 28, 2015	4.724	4.990	4.700	4.990	7,769	+0.24(+5.05%)
May 27, 2015	5.100	5.200	4.740	4.750	34,369	-0.35(-6.90%)
May 26, 2015	5.240	5.600	5.050	5.102	44,756	-0.10(-1.88%)
May 22, 2015	4.750	5.200	5.200	5.200	50,300	+0.45(+9.47%)
May 21, 2015	4.550	4.780	4.500	4.750	43,050	+0.24(+5.34%)
May 20, 2015	4.600	4.600	4.500	4.509	32,730	-0.08(-1.77%)
May 19, 2015	4.730	4.740	4.590	4.590	2,613	-0.16(-3.37%)
May 18, 2015	4.354	4.750	4.354	4.750	1,906	+0.00(+0.00%)
May 15, 2015	4.710	4.750	4.600	4.750	13,342	-0.05(-1.04%)
May 14, 2015	4.512	4.800	4.512	4.800	701	+0.14(+3.00%)
May 13, 2015	4.740	4.740	4.500	4.660	53,240	-0.08(-1.69%)
May 12, 2015	4.800	4.800	4.736	4.740	6,380	-0.06(-1.25%)
May 11, 2015	4.780	4.800	4.720	4.800	4,576	+0.08(+1.69%)
May 08, 2015	4.540	4.800	4.530	4.720	6,501	+0.28(+6.30%)
May 07, 2015	4.600	4.650	4.430	4.440	2,554	-0.13(-2.84%)
May 06, 2015	4.500	4.750	4.500	4.570	13,004	+0.08(+1.78%)
May 05, 2015	4.420	4.490	4.410	4.490	8,508	+0.07(+1.58%)
May 04, 2015	4.420	4.480	4.410	4.420	8,387	+0.00(+0.00%)

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.