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 (%)
May 31, 2018	5.110	5.260	5.110	5.260	2,487	+0.16(+3.14%)
May 30, 2018	5.220	5.245	5.100	5.100	4,831	-0.00(-0.05%)
May 29, 2018	5.000	5.120	5.000	5.103	2,489	-0.16(-2.99%)
May 25, 2018		5.260	5.260	5.260	0	+0.10(+1.94%)
May 24, 2018	5.282	5.282	5.160	5.160	4,572	+0.01(+0.10%)
May 23, 2018	5.270	5.270	5.155	5.155	1,162	-0.11(-2.01%)
May 22, 2018	5.300	5.300	5.250	5.260	3,136	+0.10(+1.88%)
May 21, 2018	5.163	5.163	5.163	5.163	3,944	+0.02(+0.45%)
May 18, 2018	5.140	5.140	5.140	5.140	211	+0.04(+0.78%)
May 17, 2018	5.300	5.300	5.100	5.100	383	-0.20(-3.77%)
May 16, 2018	5.278	5.300	5.110	5.300	4,477	+0.00(+0.00%)
May 15, 2018	5.269	5.300	5.269	5.300	5,775	+0.00(+0.00%)
May 11, 2018		5.300	5.300	5.300	34	+0.10(+1.84%)
May 10, 2018	5.300	5.320	5.048	5.204	11,241	-0.11(-2.12%)
May 08, 2018		5.317	5.317	5.317	37	+0.22(+4.25%)
May 07, 2018	5.180	5.200	5.030	5.100	2,182	-0.07(-1.37%)
May 04, 2018	5.180	5.180	5.171	5.171	448	+0.06(+1.18%)
May 03, 2018	5.400	5.400	5.110	5.110	4,522	-0.31(-5.72%)
May 02, 2018	5.420	5.420	5.420	5.420	211	+0.23(+4.53%)

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.