Indicators

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

1.980 +0.010 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.550	3.580	3.280	3.280	5,453	-0.30(-8.38%)
Jan 29, 2009	3.880	3.920	3.490	3.580	6,843	-0.54(-13.11%)
Jan 28, 2009	3.700	4.120	3.410	4.120	14,850	+0.66(+19.08%)
Jan 27, 2009	3.570	3.750	3.100	3.460	40,748	-0.20(-5.46%)
Jan 26, 2009	3.450	3.660	2.750	3.660	34,416	+0.04(+1.10%)
Jan 23, 2009	4.050	4.050	3.400	3.620	6,800	-0.22(-5.73%)
Jan 22, 2009	3.510	3.840	3.300	3.840	14,326	+0.14(+3.78%)
Jan 21, 2009	3.720	3.925	3.510	3.700	16,099	-0.14(-3.65%)
Jan 20, 2009	3.610	3.840	3.500	3.840	7,261	+0.28(+7.87%)
Jan 16, 2009	3.660	3.940	3.400	3.560	23,041	-0.10(-2.73%)
Jan 15, 2009	3.920	3.920	3.260	3.660	36,516	-0.34(-8.50%)
Jan 14, 2009	4.100	4.330	4.000	4.000	66,739	-0.06(-1.48%)
Jan 13, 2009	4.250	4.490	4.020	4.060	38,901	-0.54(-11.74%)
Jan 12, 2009	4.600	4.600	4.310	4.600	21,435	+0.00(+0.00%)
Jan 09, 2009	4.600	4.600	4.450	4.600	16,990	+0.05(+1.10%)
Jan 08, 2009	4.590	4.800	4.500	4.550	7,744	-0.07(-1.52%)
Jan 07, 2009	5.100	5.100	4.520	4.620	61,600	-0.22(-4.55%)
Jan 06, 2009	4.870	5.000	4.840	4.840	3,505	-0.20(-3.97%)
Jan 05, 2009	5.150	5.200	4.900	5.040	10,715	-0.21(-4.00%)

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.