Indicators

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

1.890 -0.160 (-7.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.110	4.190	4.110	4.190	4,742	+0.15(+3.71%)
Jan 28, 2011	4.090	4.090	3.950	4.040	11,025	-0.08(-1.94%)
Jan 27, 2011	4.190	4.290	4.110	4.120	12,690	-0.07(-1.72%)
Jan 26, 2011	4.200	4.200	4.180	4.192	2,235	-0.04(-0.90%)
Jan 25, 2011	4.230	4.230	4.230	4.230	2,421	+0.04(+0.95%)
Jan 24, 2011	4.080	4.190	4.080	4.190	16,622	+0.19(+4.80%)
Jan 21, 2011	4.010	4.010	3.990	3.998	1,815	-0.04(-1.04%)
Jan 20, 2011	3.980	4.040	3.980	4.040	5,406	+0.00(+0.00%)
Jan 19, 2011	3.850	4.040	3.850	4.040	1,600	+0.09(+2.28%)
Jan 18, 2011	4.000	4.150	3.950	3.950	24,067	-0.03(-0.75%)
Jan 14, 2011	3.960	3.980	3.960	3.980	2,700	+0.23(+6.13%)
Jan 13, 2011	3.890	3.890	3.750	3.750	1,135	-0.11(-2.84%)
Jan 12, 2011	3.850	3.860	3.850	3.860	2,900	+0.06(+1.58%)
Jan 11, 2011	3.800	3.800	3.800	3.800	10,000	-0.03(-0.78%)
Jan 10, 2011	3.830	3.830	3.830	3.830	800	-0.02(-0.52%)
Jan 07, 2011	3.800	3.850	3.800	3.850	11,436	+0.01(+0.26%)
Jan 06, 2011	3.750	3.900	3.740	3.840	11,500	+0.14(+3.78%)
Jan 05, 2011	3.780	3.820	3.660	3.700	6,401	-0.04(-1.05%)
Jan 04, 2011	3.660	3.739	3.650	3.739	1,800	+0.04(+1.15%)

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.