Indicators

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

2.050 -0.080 (-3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	4.003	4.003	4.000	4.000	2,051	+0.00(+0.00%)
Jan 30, 2014	3.990	4.030	3.990	4.000	1,400	+0.04(+1.01%)
Jan 28, 2014	3.960	3.960	3.960	3.960	0	+0.06(+1.54%)
Jan 27, 2014	3.910	3.949	3.900	3.900	7,202	-0.10(-2.50%)
Jan 24, 2014	3.920	4.000	3.900	4.000	5,200	+0.10(+2.56%)
Jan 23, 2014	4.000	4.000	3.900	3.900	17,795	-0.10(-2.50%)
Jan 22, 2014	3.960	4.080	3.960	4.000	34,257	+0.04(+1.01%)
Jan 21, 2014	3.940	3.990	3.880	3.960	5,473	+0.06(+1.54%)
Jan 17, 2014	3.990	3.900	3.900	3.900	11,400	-0.03(-0.76%)
Jan 16, 2014	3.930	3.930	3.930	3.930	130	+0.00(+0.00%)
Jan 15, 2014	3.930	3.979	3.930	3.930	3,164	+0.00(+0.00%)
Jan 14, 2014	4.005	4.019	3.930	3.930	4,975	-0.01(-0.25%)
Jan 13, 2014	3.850	4.010	3.850	3.940	21,403	-0.06(-1.50%)
Jan 10, 2014	4.100	4.100	4.000	4.000	64,825	+0.00(+0.00%)
Jan 09, 2014	4.050	4.090	4.000	4.000	19,300	-0.05(-1.23%)
Jan 08, 2014	4.050	4.100	4.020	4.050	32,830	+0.04(+1.00%)
Jan 07, 2014	3.999	4.020	3.940	4.010	19,908	+0.07(+1.78%)
Jan 06, 2014	4.000	4.090	3.940	3.940	14,700	+0.01(+0.25%)
Jan 03, 2014	3.950	3.950	3.930	3.930	9,960	-0.01(-0.14%)

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.