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 (%)
Sep 30, 2019	1.670	1.690	1.630	1.630	10,051	-0.03(-2.06%)
Sep 27, 2019	1.710	1.710	1.664	1.664	10,800	-0.07(-3.98%)
Sep 26, 2019	1.700	1.745	1.680	1.733	8,880	+0.05(+3.17%)
Sep 25, 2019	1.770	1.790	1.680	1.680	81,086	-0.11(-6.15%)
Sep 24, 2019	1.830	1.830	1.780	1.790	17,200	-0.07(-3.76%)
Sep 23, 2019	1.910	1.910	1.830	1.860	8,508	+0.06(+3.33%)
Sep 20, 2019	1.807	1.836	1.780	1.800	3,900	+0.01(+0.56%)
Sep 19, 2019	1.800	1.810	1.780	1.790	19,979	-0.01(-0.56%)
Sep 18, 2019	1.810	1.837	1.800	1.800	10,062	-0.01(-0.55%)
Sep 17, 2019	1.810	1.834	1.810	1.810	17,483	+0.00(+0.00%)
Sep 16, 2019	1.800	1.850	1.800	1.810	5,522	-0.04(-2.16%)
Sep 13, 2019	1.860	1.860	1.810	1.850	14,400	-0.00(-0.27%)
Sep 12, 2019	1.860	1.870	1.829	1.855	19,717	+0.01(+0.82%)
Sep 11, 2019	1.860	1.875	1.840	1.840	8,638	-0.06(-3.16%)
Sep 10, 2019	1.860	1.907	1.810	1.900	31,921	+0.04(+2.15%)
Sep 09, 2019	1.880	1.920	1.860	1.860	9,859	-0.03(-1.59%)
Sep 06, 2019	1.950	1.950	1.887	1.890	16,400	-0.04(-1.82%)
Sep 05, 2019	1.882	1.970	1.880	1.925	9,444	+0.05(+2.94%)
Sep 04, 2019	1.870	1.927	1.870	1.870	37,880	+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.