Indicators

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

2.060 +0.050 (+2.49%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.900	3.240	2.660	2.700	6,597,000	+0.10(+3.85%)
Jun 27, 2019	2.790	2.790	2.520	2.600	135,224	-0.15(-5.45%)
Jun 26, 2019	2.650	2.980	2.650	2.750	439,742	+0.11(+4.17%)
Jun 25, 2019	2.540	2.708	2.540	2.640	93,350	+0.11(+4.35%)
Jun 24, 2019	2.570	2.570	2.300	2.530	77,147	-0.06(-2.32%)
Jun 21, 2019	2.670	2.677	2.430	2.590	143,000	-0.07(-2.63%)
Jun 20, 2019	2.570	2.930	2.560	2.660	636,688	+0.18(+7.26%)
Jun 19, 2019	2.330	2.580	2.260	2.480	447,318	+0.24(+10.71%)
Jun 18, 2019	2.110	2.349	2.110	2.240	169,397	+0.13(+6.16%)
Jun 17, 2019	2.070	2.150	2.030	2.110	22,011	+0.00(+0.00%)
Jun 14, 2019	2.130	2.140	2.050	2.110	36,400	-0.05(-2.31%)
Jun 13, 2019	2.110	2.177	2.100	2.160	55,659	+0.03(+1.41%)
Jun 12, 2019	2.120	2.190	2.080	2.130	76,865	+0.00(+0.00%)
Jun 11, 2019	2.270	2.282	2.010	2.130	154,194	-0.06(-2.74%)
Jun 10, 2019	2.020	2.200	2.009	2.190	115,446	+0.20(+10.05%)
Jun 07, 2019	2.000	2.054	1.940	1.990	30,800	+0.00(+0.00%)
Jun 06, 2019	1.840	2.050	1.840	1.990	206,534	+0.15(+8.15%)
Jun 05, 2019	1.810	1.870	1.810	1.840	19,567	+0.01(+0.55%)
Jun 04, 2019	1.810	1.860	1.810	1.830	47,290	+0.03(+1.67%)

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.