Indicators

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

1.710 -0.150 (-8.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.620	4.620	4.620	0	-0.34(-6.85%)
Dec 28, 2017	5.120	5.120	4.950	4.960	4,458	-0.16(-3.13%)
Dec 27, 2017	5.080	5.240	5.080	5.120	3,343	-0.07(-1.35%)
Dec 26, 2017	5.050	5.190	5.050	5.190	423	-0.06(-1.14%)
Dec 22, 2017	5.270	5.350	5.250	5.250	1,542	-0.01(-0.19%)
Dec 21, 2017	5.050	5.270	5.050	5.260	1,213	+0.08(+1.54%)
Dec 20, 2017	5.070	5.340	5.070	5.180	2,983	+0.12(+2.37%)
Dec 19, 2017	5.230	5.260	5.060	5.060	8,761	-0.19(-3.62%)
Dec 18, 2017	5.390	5.420	5.150	5.250	9,153	-0.14(-2.60%)
Dec 15, 2017	5.410	5.645	5.104	5.390	47,683	+0.13(+2.47%)
Dec 14, 2017	5.420	5.740	5.090	5.260	19,791	-0.06(-1.13%)
Dec 13, 2017	5.350	5.350	5.320	5.320	1,214	-0.18(-3.23%)
Dec 12, 2017	5.780	5.780	5.330	5.497	20,647	-0.16(-2.87%)
Dec 11, 2017	5.200	6.616	5.195	5.660	89,596	+0.47(+9.06%)
Dec 08, 2017	5.180	5.200	5.084	5.190	19,102	+0.04(+0.77%)
Dec 07, 2017	5.140	5.170	5.139	5.150	9,059	+0.01(+0.20%)
Dec 06, 2017	5.160	5.160	5.120	5.140	19,266	-0.02(-0.39%)
Dec 05, 2017	5.090	5.160	5.070	5.160	24,539	+0.09(+1.77%)
Dec 04, 2017	5.000	5.160	5.000	5.070	24,094	+0.05(+1.00%)

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.