Indicators

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

1.930 +0.090 (+4.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.400	4.470	4.470	4.470	4,800	+0.07(+1.59%)
Dec 30, 2009	4.410	4.450	4.400	4.400	16,560	-0.10(-2.22%)
Dec 29, 2009	4.403	4.650	4.403	4.500	6,620	+0.00(+0.00%)
Dec 28, 2009	4.520	4.600	4.400	4.500	7,546	-0.07(-1.53%)
Dec 24, 2009	4.460	4.650	4.280	4.570	7,764	+0.01(+0.24%)
Dec 23, 2009	4.400	4.559	4.380	4.559	1,600	+0.18(+4.04%)
Dec 22, 2009	4.430	4.480	4.341	4.382	2,033	-0.05(-1.08%)
Dec 21, 2009	4.830	4.835	4.430	4.430	7,659	-0.41(-8.47%)
Dec 17, 2009	4.950	4.840	4.840	4.840	1,000	-0.29(-5.65%)
Dec 16, 2009	5.130	5.130	5.060	5.130	1,810	+0.11(+2.19%)
Dec 15, 2009	5.140	5.140	5.020	5.020	1,346	-0.09(-1.76%)
Dec 11, 2009	5.110	5.110	5.110	5.110	0	-0.14(-2.67%)
Dec 10, 2009	4.990	5.300	4.910	5.250	44,978	+0.34(+6.92%)
Dec 09, 2009	4.820	4.910	4.820	4.910	850	-0.08(-1.60%)
Dec 08, 2009	5.000	5.037	4.990	4.990	2,476	-0.01(-0.20%)
Dec 07, 2009	4.990	5.000	4.990	5.000	701	+0.06(+1.21%)
Dec 04, 2009	4.940	4.940	4.940	4.940	100	-0.11(-2.18%)
Dec 03, 2009	5.050	5.060	4.830	5.050	9,967	+0.00(+0.00%)
Dec 02, 2009	5.240	5.240	5.050	5.050	6,000	-0.19(-3.63%)

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.