Indicators

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

2.050 +0.070 (+3.54%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.060	2.110	2.020	2.090	496,816	+0.03(+1.46%)
Jul 28, 2023	2.060	2.110	2.020	2.060	569,344	+0.02(+0.98%)
Jul 27, 2023	2.080	2.125	2.030	2.040	932,539	-0.02(-0.97%)
Jul 26, 2023	2.000	2.080	2.000	2.060	448,534	+0.06(+3.00%)
Jul 25, 2023	2.040	2.060	1.960	2.000	661,919	-0.07(-3.38%)
Jul 24, 2023	2.130	2.241	2.070	2.070	896,467	-0.02(-0.96%)
Jul 21, 2023	2.090	2.130	1.891	2.090	1,022,019	+0.02(+0.97%)
Jul 20, 2023	2.220	2.220	2.060	2.070	868,662	-0.09(-4.17%)
Jul 19, 2023	2.290	2.290	2.130	2.160	1,077,536	-0.12(-5.26%)
Jul 18, 2023	2.210	2.390	2.201	2.280	1,652,478	+0.07(+3.17%)
Jul 17, 2023	2.030	2.210	2.000	2.210	1,276,076	+0.19(+9.41%)
Jul 14, 2023	2.030	2.070	1.980	2.020	730,365	-0.02(-0.98%)
Jul 13, 2023	1.980	2.090	1.930	2.040	1,083,007	+0.08(+4.08%)
Jul 12, 2023	2.230	2.230	1.940	1.960	2,483,800	-0.18(-8.41%)
Jul 11, 2023	2.260	2.378	2.090	2.140	5,505,314	-0.10(-4.46%)
Jul 10, 2023	2.040	2.300	2.030	2.240	2,365,484	+0.20(+9.80%)
Jul 07, 2023	1.890	2.050	1.882	2.040	1,269,854	+0.14(+7.37%)
Jul 06, 2023	1.940	1.960	1.860	1.900	1,300,334	-0.01(-0.52%)
Jul 05, 2023	1.910	1.950	1.830	1.910	1,532,618	+0.02(+1.06%)

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.