Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.410 +0.060 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.610 3.680 3.500 3.640 431,112 -0.04(-1.09%)
Jun 29, 2022 3.590 3.710 3.500 3.680 429,154 +0.06(+1.66%)
Jun 28, 2022 3.670 3.720 3.540 3.620 444,419 -0.04(-1.09%)
Jun 27, 2022 3.810 3.810 3.600 3.660 526,036 -0.13(-3.43%)
Jun 24, 2022 3.690 3.805 3.570 3.790 689,051 +0.14(+3.84%)
Jun 23, 2022 3.550 3.660 3.455 3.650 346,046 +0.15(+4.29%)
Jun 22, 2022 3.280 3.600 3.280 3.500 993,713 +0.14(+4.17%)
Jun 21, 2022 3.360 3.470 3.310 3.360 633,579 +0.11(+3.38%)
Jun 17, 2022 3.120 3.350 3.120 3.250 813,952 +0.14(+4.50%)
Jun 16, 2022 3.220 3.270 3.040 3.110 1,009,300 -0.20(-6.04%)
Jun 15, 2022 3.310 3.400 3.230 3.310 1,014,255 +0.08(+2.48%)
Jun 14, 2022 3.020 3.250 2.950 3.230 801,197 +0.20(+6.60%)
Jun 13, 2022 3.120 3.140 2.970 3.030 856,051 -0.26(-7.90%)
Jun 10, 2022 3.310 3.367 3.160 3.290 695,179 -0.08(-2.37%)
Jun 09, 2022 3.620 3.620 3.330 3.370 851,146 -0.27(-7.42%)
Jun 08, 2022 3.640 3.840 3.620 3.640 432,763 -0.06(-1.62%)
Jun 07, 2022 3.410 3.700 3.400 3.700 633,790 +0.30(+8.82%)
Jun 06, 2022 3.760 3.790 3.320 3.400 837,556 -0.29(-7.86%)
Jun 03, 2022 3.730 3.750 3.570 3.690 713,942 -0.05(-1.34%)
Jun 02, 2022 3.640 3.800 3.570 3.740 684,289 +0.09(+2.47%)
Jun 01, 2022 3.980 3.980 3.625 3.650 711,546 -0.33(-8.29%)
May 31, 2022 4.100 4.460 3.860 3.980 3,143,446 -0.09(-2.21%)
May 27, 2022 3.930 4.090 3.930 4.070 873,231 +0.17(+4.36%)
May 26, 2022 3.830 4.050 3.825 3.900 503,318 +0.06(+1.56%)
May 25, 2022 3.720 3.890 3.680 3.840 935,283 +0.07(+1.86%)
May 24, 2022 3.820 3.840 3.670 3.770 482,207 -0.10(-2.58%)
May 23, 2022 4.030 4.080 3.835 3.870 328,560 -0.13(-3.25%)
May 20, 2022 4.002 4.090 3.835 4.000 648,465 +0.03(+0.76%)
May 19, 2022 3.900 4.145 3.900 3.970 474,285 +0.05(+1.28%)
May 18, 2022 4.080 4.190 3.860 3.920 686,236 -0.20(-4.85%)
May 17, 2022 4.150 4.220 3.980 4.120 616,225 +0.08(+1.98%)
May 16, 2022 3.700 4.130 3.550 4.040 965,151 +0.40(+10.99%)
May 13, 2022 3.330 3.730 3.330 3.640 1,027,297 +0.39(+12.00%)
May 12, 2022 3.060 3.350 3.050 3.250 1,692,012 +0.12(+3.83%)
May 11, 2022 3.380 3.400 3.050 3.130 1,488,747 -0.26(-7.67%)
May 10, 2022 3.490 3.600 3.310 3.390 1,545,787 +0.05(+1.50%)
May 09, 2022 3.780 3.780 3.330 3.340 1,024,127 -0.52(-13.47%)
May 06, 2022 4.000 4.050 3.670 3.860 599,262 -0.15(-3.74%)
May 05, 2022 4.350 4.350 3.975 4.010 1,089,654 -0.37(-8.45%)
May 04, 2022 4.430 4.440 4.120 4.380 871,765 -0.02(-0.45%)
May 03, 2022 4.760 4.800 4.290 4.400 1,080,038 -0.18(-3.93%)
May 02, 2022 4.300 4.600 4.190 4.580 1,172,087 +0.29(+6.76%)
Apr 29, 2022 4.430 4.660 4.280 4.290 495,119 -0.13(-2.94%)
Apr 28, 2022 4.600 4.640 4.220 4.420 623,866 -0.18(-3.91%)
Apr 27, 2022 4.640 4.770 4.530 4.600 345,308 +0.00(+0.00%)
Apr 26, 2022 4.960 5.000 4.580 4.600 631,191 -0.37(-7.44%)
Apr 25, 2022 4.720 5.000 4.711 4.970 790,187 +0.19(+3.97%)
Apr 22, 2022 4.880 4.900 4.760 4.780 656,891 -0.10(-2.05%)
Apr 21, 2022 5.180 5.200 4.870 4.880 830,885 -0.21(-4.13%)
Apr 20, 2022 5.220 5.220 5.010 5.090 720,670 -0.10(-1.93%)
Apr 19, 2022 5.160 5.290 5.000 5.190 1,022,653 +0.08(+1.57%)
Apr 18, 2022 5.340 5.410 5.060 5.110 466,668 -0.21(-3.95%)
Apr 14, 2022 5.220 5.440 5.130 5.320 491,073 +0.13(+2.50%)
Apr 13, 2022 5.110 5.310 5.060 5.190 1,105,932 +0.27(+5.49%)
Apr 12, 2022 4.850 4.990 4.840 4.920 607,560 +0.11(+2.29%)
Apr 11, 2022 4.920 4.960 4.770 4.810 678,678 -0.14(-2.83%)
Apr 08, 2022 4.890 5.020 4.695 4.950 754,430 +0.08(+1.64%)
Apr 07, 2022 4.950 4.950 4.620 4.870 700,116 -0.05(-1.02%)
Apr 06, 2022 4.960 5.050 4.835 4.920 836,427 -0.15(-2.86%)
Apr 05, 2022 5.270 5.420 4.970 5.065 1,313,184 -0.24(-4.61%)
Apr 04, 2022 5.330 5.400 5.160 5.310 1,758,598 -0.01(-0.19%)
Apr 01, 2022 5.080 5.340 5.050 5.320 801,319 +0.23(+4.52%)
Mar 31, 2022 5.300 5.340 5.025 5.090 778,092 -0.25(-4.68%)
Mar 30, 2022 5.210 5.600 5.090 5.340 1,278,792 -0.08(-1.48%)
Mar 29, 2022 5.020 5.440 5.010 5.420 1,297,062 +0.45(+9.05%)
Mar 28, 2022 5.140 5.190 4.820 4.970 782,869 -0.10(-1.97%)
Mar 25, 2022 5.200 5.200 4.950 5.070 696,662 -0.07(-1.36%)
Mar 24, 2022 5.200 5.250 4.960 5.140 828,853 -0.02(-0.39%)
Mar 23, 2022 5.430 5.490 5.150 5.160 1,005,943 -0.39(-7.03%)
Mar 22, 2022 5.300 5.580 5.250 5.550 812,499 +0.27(+5.11%)
Mar 21, 2022 5.740 5.740 5.060 5.280 1,170,114 -0.37(-6.55%)
Mar 18, 2022 5.420 5.798 5.420 5.650 952,256 +0.12(+2.17%)
Mar 17, 2022 5.220 5.580 5.030 5.530 731,629 +0.33(+6.35%)
Mar 16, 2022 5.010 5.280 4.970 5.200 1,174,349 +0.26(+5.26%)
Mar 15, 2022 5.010 5.100 4.810 4.940 677,177 -0.13(-2.56%)
Mar 14, 2022 5.220 5.230 4.970 5.070 749,010 -0.15(-2.87%)
Mar 11, 2022 5.400 5.400 5.170 5.220 498,824 -0.14(-2.61%)
Mar 10, 2022 5.460 5.530 5.200 5.360 851,948 -0.20(-3.60%)
Mar 09, 2022 5.150 5.570 5.150 5.560 624,075 +0.52(+10.32%)
Mar 08, 2022 4.970 5.260 4.830 5.040 658,036 +0.07(+1.41%)
Mar 07, 2022 5.060 5.190 4.920 4.970 547,063 -0.15(-2.93%)
Mar 04, 2022 5.450 5.500 5.080 5.120 589,836 -0.44(-7.91%)
Mar 03, 2022 5.770 5.810 5.450 5.560 749,290 -0.09(-1.59%)
Mar 02, 2022 5.800 5.800 5.430 5.650 439,528 -0.15(-2.59%)
Mar 01, 2022 5.700 5.990 5.660 5.800 491,145 +0.06(+1.05%)
Feb 28, 2022 5.490 5.800 5.400 5.740 770,445 +0.21(+3.80%)
Feb 25, 2022 5.440 5.560 5.440 5.530 548,451 +0.11(+2.03%)
Feb 24, 2022 4.930 5.450 4.810 5.420 643,237 +0.20(+3.83%)
Feb 23, 2022 5.660 5.660 5.200 5.220 803,706 -0.26(-4.74%)
Feb 22, 2022 5.700 5.890 5.420 5.480 1,125,376 -0.31(-5.35%)
Feb 18, 2022 5.790 0 +0.08(+1.40%)
Feb 17, 2022 6.060 6.180 5.580 5.710 1,792,823 -0.53(-8.49%)
Feb 16, 2022 5.780 6.320 5.710 6.240 980,874 +0.34(+5.76%)
Feb 15, 2022 5.940 6.070 5.500 5.900 1,070,794 +0.29(+5.17%)
Feb 14, 2022 5.560 5.800 5.520 5.610 794,560 +0.07(+1.26%)
Feb 11, 2022 5.740 5.970 5.520 5.540 878,589 -0.21(-3.65%)
Feb 10, 2022 5.990 6.140 5.670 5.750 2,078,022 -0.01(-0.17%)
Feb 09, 2022 5.150 5.860 5.080 5.760 1,600,287 +0.72(+14.29%)
Feb 08, 2022 5.420 5.420 4.990 5.040 655,743 -0.18(-3.45%)
Feb 07, 2022 5.180 5.300 5.080 5.220 288,603 +0.09(+1.75%)
Feb 04, 2022 5.060 5.150 4.900 5.130 789,016 +0.08(+1.58%)
Feb 03, 2022 5.070 5.050 806,177 -0.27(-5.08%)
Feb 02, 2022 5.580 5.670 5.250 5.320 737,149 -0.16(-2.92%)
Feb 01, 2022 5.500 5.510 5.210 5.480 773,705 +0.15(+2.81%)
Jan 31, 2022 4.910 5.330 749,848 +0.39(+7.89%)
Jan 28, 2022 4.750 5.000 4.620 4.940 993,564 +0.28(+6.01%)
Jan 27, 2022 4.960 5.070 4.635 4.660 655,099 -0.22(-4.51%)
Jan 26, 2022 5.220 5.400 4.850 4.880 1,034,374 -0.18(-3.56%)
Jan 25, 2022 5.030 5.125 4.790 5.060 1,232,020 -0.08(-1.56%)
Jan 24, 2022 5.030 5.150 4.660 5.140 1,203,969 -0.12(-2.28%)
Jan 21, 2022 5.500 5.550 5.200 5.260 697,410 -0.29(-5.23%)
Jan 20, 2022 5.580 5.888 5.410 5.550 1,538,978 -0.03(-0.54%)
Jan 19, 2022 5.450 5.930 5.450 5.580 1,074,994 +0.19(+3.53%)
Jan 18, 2022 5.810 5.870 5.290 5.390 1,975,556 -0.57(-9.56%)
Jan 14, 2022 5.960 0 -0.26(-4.18%)
Jan 13, 2022 6.610 6.650 6.110 6.220 866,687 -0.44(-6.61%)
Jan 12, 2022 6.960 6.980 6.470 6.660 1,453,174 -0.08(-1.19%)
Jan 11, 2022 6.840 7.020 6.460 6.740 851,943 +0.36(+5.64%)
Jan 10, 2022 6.390 6.430 5.900 6.380 1,280,635 -0.04(-0.62%)
Jan 07, 2022 6.565 6.900 6.390 6.420 1,336,470 -0.18(-2.73%)
Jan 06, 2022 6.570 6.690 6.020 6.600 1,593,798 +0.16(+2.48%)
Jan 05, 2022 7.130 7.230 6.350 6.440 1,002,276 -0.79(-10.93%)
Jan 04, 2022 7.710 7.715 7.125 7.230 1,128,677 -0.43(-5.61%)
Jan 03, 2022 7.700 7.980 7.365 7.660 706,371 +0.03(+0.39%)
Dec 31, 2021 7.260 7.660 7.260 7.630 1,230,391 +0.28(+3.81%)
Dec 30, 2021 7.630 7.800 7.330 7.350 969,629 -0.14(-1.87%)
Dec 29, 2021 7.330 7.580 7.230 7.490 685,866 +0.16(+2.18%)
Dec 28, 2021 7.800 7.960 7.290 7.330 772,231 -0.66(-8.26%)
Dec 27, 2021 7.380 8.150 7.380 7.990 1,200,958 +0.27(+3.50%)
Dec 23, 2021 7.830 7.850 7.270 7.720 1,665,945 -0.11(-1.40%)
Dec 22, 2021 8.290 8.450 7.810 7.830 950,278 -0.51(-6.12%)
Dec 21, 2021 8.020 8.550 7.710 8.340 1,224,888 +0.31(+3.86%)
Dec 20, 2021 8.030 8.590 7.940 8.030 1,267,051 +0.04(+0.50%)
Dec 17, 2021 7.500 8.250 7.130 7.990 3,616,816 +0.41(+5.41%)
Dec 16, 2021 7.500 8.040 7.100 7.580 3,855,852 +0.76(+11.14%)
Dec 15, 2021 10.10 10.10 6.600 6.820 7,775,170 -3.20(-31.94%)
Dec 14, 2021 10.69 11.02 10.00 10.02 662,477 -1.00(-9.07%)
Dec 13, 2021 11.03 11.46 10.65 11.02 296,069 +0.19(+1.75%)
Dec 10, 2021 10.70 11.20 10.70 10.83 333,059 +0.03(+0.28%)
Dec 09, 2021 11.49 11.82 10.73 10.80 306,783 -0.58(-5.10%)
Dec 08, 2021 11.08 11.47 10.79 11.38 268,366 +0.20(+1.79%)
Dec 07, 2021 10.60 11.33 10.60 11.18 444,505 +0.60(+5.67%)
Dec 06, 2021 10.63 10.90 10.25 10.58 410,164 +0.00(+0.00%)
Dec 03, 2021 11.14 11.32 10.29 10.58 585,955 -0.56(-5.03%)
Dec 02, 2021 10.76 11.92 10.76 11.14 473,118 +0.22(+2.01%)
Dec 01, 2021 11.02 11.34 10.80 10.92 254,002 -0.06(-0.55%)
Nov 30, 2021 11.18 11.27 10.85 10.98 484,117 -0.01(-0.09%)
Nov 29, 2021 11.25 11.40 10.69 10.99 576,742 -0.20(-1.79%)
Nov 26, 2021 11.38 11.54 10.87 11.19 338,730 -0.12(-1.06%)
Nov 24, 2021 10.91 11.43 10.45 11.31 792,234 +0.46(+4.24%)
Nov 23, 2021 11.26 11.40 10.60 10.85 1,851,912 -0.32(-2.86%)
Nov 22, 2021 11.87 12.27 10.87 11.17 719,004 -0.48(-4.12%)
Nov 19, 2021 11.40 11.91 11.20 11.65 393,275 +0.39(+3.46%)
Nov 18, 2021 12.20 11.28 11.12 11.26 969,030 -0.94(-7.70%)
Nov 17, 2021 12.35 12.43 12.01 12.20 814,832 -0.08(-0.65%)
Nov 16, 2021 13.00 13.32 12.25 12.28 689,434 -0.57(-4.44%)
Nov 15, 2021 14.75 15.12 12.38 12.85 1,541,472 -2.07(-13.87%)
Nov 12, 2021 14.50 15.03 14.36 14.92 427,716 +0.35(+2.40%)
Nov 11, 2021 14.96 15.30 14.02 14.57 413,163 -0.28(-1.89%)
Nov 10, 2021 15.48 14.85 381,860 -0.52(-3.38%)
Nov 09, 2021 16.23 16.36 13.80 15.37 1,550,447 -1.33(-7.96%)
Nov 08, 2021 17.23 17.66 16.64 16.70 364,198 -0.48(-2.79%)
Nov 05, 2021 17.64 17.75 16.73 17.18 424,881 -0.62(-3.48%)
Nov 04, 2021 17.21 17.81 17.06 17.80 418,992 +0.55(+3.19%)
Nov 03, 2021 17.44 17.81 16.55 17.25 1,072,045 +0.25(+1.47%)
Nov 02, 2021 16.21 17.11 15.06 17.00 765,040 +1.48(+9.54%)
Nov 01, 2021 14.62 15.72 14.96 15.52 852,368 +0.93(+6.37%)
Oct 29, 2021 14.12 14.99 14.07 14.59 293,669 +0.41(+2.89%)
Oct 28, 2021 14.22 14.40 14.00 14.18 228,289 -0.14(-0.98%)
Oct 27, 2021 13.77 14.46 13.50 14.32 294,427 +0.58(+4.22%)
Oct 26, 2021 14.43 13.74 542,646 -0.38(-2.69%)
Oct 25, 2021 15.34 15.38 13.70 14.12 554,182 -1.13(-7.41%)
Oct 22, 2021 15.00 15.31 14.02 15.25 356,361 +0.08(+0.53%)
Oct 21, 2021 14.70 15.29 14.68 15.17 255,506 +0.53(+3.62%)
Oct 20, 2021 14.54 14.85 14.18 14.64 164,562 -0.02(-0.14%)
Oct 19, 2021 14.39 14.68 13.76 14.66 347,667 +0.67(+4.79%)
Oct 18, 2021 13.99 14.16 13.34 13.99 622,330 +0.49(+3.63%)
Oct 15, 2021 13.18 13.50 13.00 13.50 174,526 +0.53(+4.09%)
Oct 14, 2021 13.12 13.26 12.76 12.97 144,129 +0.21(+1.65%)
Oct 13, 2021 12.59 12.84 12.12 12.76 176,987 +0.33(+2.65%)
Oct 12, 2021 12.69 12.95 12.39 12.43 141,694 -0.15(-1.19%)
Oct 11, 2021 12.60 12.88 12.36 12.58 220,345 +0.03(+0.24%)
Oct 08, 2021 13.19 13.35 12.35 12.55 361,174 -0.62(-4.71%)
Oct 07, 2021 13.01 13.31 12.85 13.17 247,194 +0.17(+1.31%)
Oct 06, 2021 13.48 13.52 12.95 13.00 179,869 -0.49(-3.63%)
Oct 05, 2021 13.19 13.57 12.85 13.49 440,255 +0.21(+1.58%)
Oct 04, 2021 13.90 13.98 13.02 13.28 295,925 -0.58(-4.18%)
Oct 01, 2021 14.68 14.68 13.77 13.86 481,701 -0.93(-6.29%)
Sep 30, 2021 14.70 14.82 14.31 14.79 147,847 +0.00(+0.00%)
Sep 29, 2021 15.50 15.65 14.70 14.79 266,681 -0.74(-4.76%)
Sep 28, 2021 15.49 15.64 15.17 15.53 250,968 -0.15(-0.96%)
Sep 27, 2021 15.90 16.15 15.36 15.68 229,394 -0.32(-2.00%)
Sep 24, 2021 16.08 16.33 15.81 16.00 235,652 -0.28(-1.72%)
Sep 23, 2021 16.52 16.59 16.07 16.28 264,142 -0.07(-0.43%)
Sep 22, 2021 16.00 16.43 15.91 16.35 277,692 +0.30(+1.87%)
Sep 21, 2021 15.75 16.18 15.50 16.05 233,467 +0.40(+2.56%)
Sep 20, 2021 15.76 16.16 15.38 15.65 365,204 -0.77(-4.69%)
Sep 17, 2021 15.96 16.51 15.50 16.42 557,245 +1.19(+7.81%)
Sep 16, 2021 15.21 15.56 14.85 15.23 249,940 +0.04(+0.26%)
Sep 15, 2021 15.50 15.92 15.12 15.19 282,471 -0.42(-2.69%)
Sep 14, 2021 15.43 15.89 15.22 15.61 248,706 -0.02(-0.13%)
Sep 13, 2021 16.69 16.82 15.50 15.63 213,626 -0.83(-5.04%)
Sep 10, 2021 17.15 17.15 16.14 16.46 289,779 -0.51(-3.01%)
Sep 09, 2021 17.81 17.84 16.85 16.97 203,248 -0.85(-4.77%)
Sep 08, 2021 17.71 17.90 16.85 17.82 291,767 -0.02(-0.11%)
Sep 07, 2021 17.39 17.87 16.84 17.84 381,199 +0.68(+3.96%)
Sep 03, 2021 17.47 17.47 16.96 17.16 190,541 -0.09(-0.52%)
Sep 02, 2021 17.00 17.40 16.70 17.25 295,975 +0.42(+2.50%)
Sep 01, 2021 17.17 17.50 16.51 16.83 238,653 +0.45(+2.75%)
Aug 31, 2021 16.11 16.45 15.72 16.38 138,393 +0.45(+2.82%)
Aug 30, 2021 16.93 17.00 15.87 15.93 195,921 -0.67(-4.04%)
Aug 27, 2021 16.26 16.87 16.23 16.60 155,117 +0.20(+1.22%)
Aug 26, 2021 16.50 16.85 16.14 16.40 136,648 -0.08(-0.49%)
Aug 25, 2021 16.40 16.60 16.15 16.48 156,705 +0.29(+1.79%)
Aug 24, 2021 16.53 16.58 16.16 16.19 240,875 +0.13(+0.81%)
Aug 23, 2021 15.45 16.65 15.25 16.06 688,862 +1.22(+8.22%)
Aug 20, 2021 14.78 14.92 14.51 14.84 149,208 +0.27(+1.85%)
Aug 19, 2021 15.51 15.70 14.50 14.57 139,775 -1.13(-7.20%)
Aug 18, 2021 15.31 15.94 15.31 15.70 250,797 +0.31(+2.01%)
Aug 17, 2021 14.88 15.92 14.32 15.39 425,618 +0.64(+4.34%)
Aug 16, 2021 13.13 15.50 13.13 14.75 1,212,396 +1.13(+8.30%)
Aug 13, 2021 14.01 14.49 13.54 13.62 355,376 -0.48(-3.40%)
Aug 12, 2021 14.24 14.24 13.54 14.10 338,205 +0.15(+1.08%)
Aug 11, 2021 14.81 15.06 13.82 13.95 315,854 -0.60(-4.12%)
Aug 10, 2021 14.56 14.83 14.20 14.55 197,002 +0.25(+1.75%)
Aug 09, 2021 14.27 14.40 13.72 14.30 279,612 -0.08(-0.56%)
Aug 06, 2021 15.06 15.39 14.13 14.38 373,302 -0.32(-2.18%)
Aug 05, 2021 14.56 14.78 13.89 14.70 376,970 +0.08(+0.55%)
Aug 04, 2021 14.83 15.04 14.43 14.62 256,538 -0.35(-2.34%)
Aug 03, 2021 15.84 15.84 14.95 14.97 162,768 -0.67(-4.28%)
Aug 02, 2021 15.80 16.04 15.26 15.64 344,301 +0.14(+0.90%)
Jul 30, 2021 16.12 16.12 14.42 15.50 605,963 -0.56(-3.49%)
Jul 29, 2021 16.06 16.33 15.90 16.06 257,246 -0.17(-1.05%)
Jul 28, 2021 16.30 16.63 15.92 16.23 273,087 -0.06(-0.37%)
Jul 27, 2021 17.00 17.00 15.88 16.29 418,802 +0.04(+0.25%)
Jul 26, 2021 17.84 17.84 16.03 16.25 570,400 -1.13(-6.50%)
Jul 23, 2021 17.19 17.42 17.01 17.38 84,451 +0.12(+0.70%)
Jul 22, 2021 17.09 17.53 16.90 17.26 142,718 +0.27(+1.59%)
Jul 21, 2021 17.46 17.50 16.90 16.99 283,536 -0.60(-3.41%)
Jul 20, 2021 17.09 17.65 16.90 17.59 159,815 +0.58(+3.41%)
Jul 19, 2021 17.38 17.38 16.71 17.01 336,744 -0.37(-2.13%)
Jul 16, 2021 18.09 18.39 17.37 17.38 228,859 -0.71(-3.92%)
Jul 15, 2021 17.76 18.39 17.54 18.09 367,527 +0.28(+1.57%)
Jul 14, 2021 18.92 19.30 17.62 17.81 508,878 -0.96(-5.11%)
Jul 13, 2021 19.45 20.45 18.00 18.77 1,299,303 -0.23(-1.21%)
Jul 12, 2021 18.89 19.34 18.61 19.00 206,471 +0.42(+2.26%)
Jul 09, 2021 19.45 19.73 18.58 18.58 446,294 -0.90(-4.62%)
Jul 08, 2021 17.28 20.44 17.08 19.48 820,113 +1.98(+11.31%)
Jul 07, 2021 17.85 18.37 17.40 17.50 230,308 -0.36(-2.02%)
Jul 06, 2021 18.88 18.88 17.70 17.86 237,869 -0.17(-0.94%)
Jul 02, 2021 18.09 18.37 17.67 18.03 293,830 +0.22(+1.24%)
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.