Indicators

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

1.970 +0.100 (+5.35%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.490	5.800	5.400	5.740	770,445	+0.21(+3.80%)
Feb 25, 2022	5.440	5.560	5.440	5.530	548,451	+0.11(+2.03%)
Feb 24, 2022	4.930	5.450	4.810	5.420	643,237	+0.20(+3.83%)
Feb 23, 2022	5.660	5.660	5.200	5.220	803,706	-0.26(-4.74%)
Feb 22, 2022	5.700	5.890	5.420	5.480	1,125,376	-0.31(-5.35%)
Feb 18, 2022				5.790	0	+0.08(+1.40%)
Feb 17, 2022	6.060	6.180	5.580	5.710	1,792,823	-0.53(-8.49%)
Feb 16, 2022	5.780	6.320	5.710	6.240	980,874	+0.34(+5.76%)
Feb 15, 2022	5.940	6.070	5.500	5.900	1,070,794	+0.29(+5.17%)
Feb 14, 2022	5.560	5.800	5.520	5.610	794,560	+0.07(+1.26%)
Feb 11, 2022	5.740	5.970	5.520	5.540	878,589	-0.21(-3.65%)
Feb 10, 2022	5.990	6.140	5.670	5.750	2,078,022	-0.01(-0.17%)
Feb 09, 2022	5.150	5.860	5.080	5.760	1,600,287	+0.72(+14.29%)
Feb 08, 2022	5.420	5.420	4.990	5.040	655,743	-0.18(-3.45%)
Feb 07, 2022	5.180	5.300	5.080	5.220	288,603	+0.09(+1.75%)
Feb 04, 2022	5.060	5.150	4.900	5.130	789,016	+0.08(+1.58%)
Feb 03, 2022	5.070			5.050	806,177	-0.27(-5.08%)
Feb 02, 2022	5.580	5.670	5.250	5.320	737,149	-0.16(-2.92%)

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.