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 )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 3.050 3.080 2.920 2.950 881,866 -0.05(-1.67%)
Oct 28, 2022 3.030 3.048 2.953 3.000 296,413 +0.01(+0.33%)
Oct 27, 2022 3.000 3.160 2.940 2.990 615,737 +0.01(+0.17%)
Oct 26, 2022 3.050 3.130 2.959 2.985 536,156 -0.04(-1.16%)
Oct 25, 2022 3.000 3.089 2.930 3.020 580,630 +0.13(+4.50%)
Oct 24, 2022 2.900 2.920 2.740 2.890 559,248 +0.03(+1.05%)
Oct 21, 2022 2.790 2.870 2.720 2.860 497,324 +0.03(+1.06%)
Oct 20, 2022 2.680 2.860 2.640 2.830 773,496 +0.20(+7.60%)
Oct 19, 2022 2.820 2.820 2.600 2.630 899,577 -0.20(-7.07%)
Oct 18, 2022 2.990 3.026 2.730 2.830 1,449,139 -0.11(-3.74%)
Oct 17, 2022 3.040 3.110 2.905 2.940 917,609 -0.07(-2.33%)
Oct 14, 2022 3.220 3.330 3.000 3.010 531,128 -0.19(-5.94%)
Oct 13, 2022 3.240 3.330 3.040 3.200 784,131 -0.10(-3.03%)
Oct 12, 2022 3.410 3.415 3.200 3.300 381,462 -0.03(-0.90%)
Oct 11, 2022 3.320 3.390 3.250 3.330 360,044 +0.00(+0.00%)
Oct 10, 2022 3.380 3.398 3.260 3.330 419,443 -0.04(-1.19%)
Oct 07, 2022 3.380 3.405 3.290 3.370 435,517 -0.04(-1.17%)
Oct 06, 2022 3.400 3.440 3.300 3.410 278,700 +0.03(+0.89%)
Oct 05, 2022 3.350 3.460 3.140 3.380 645,533 -0.08(-2.31%)
Oct 04, 2022 3.440 3.630 3.395 3.460 701,372 +0.14(+4.22%)
Oct 03, 2022 3.370 3.370 3.215 3.320 405,886 +0.01(+0.30%)
Sep 30, 2022 3.140 3.420 3.140 3.310 525,702 +0.06(+1.85%)
Sep 29, 2022 3.360 3.360 3.170 3.250 532,235 -0.15(-4.41%)
Sep 28, 2022 3.450 3.550 3.360 3.400 581,199 +0.01(+0.29%)
Sep 27, 2022 3.190 3.440 3.190 3.390 707,625 +0.25(+7.96%)
Sep 26, 2022 3.190 3.370 3.140 3.140 547,072 -0.08(-2.48%)
Sep 23, 2022 3.340 3.380 3.150 3.220 796,492 -0.11(-3.30%)
Sep 22, 2022 3.390 3.500 3.260 3.330 661,610 -0.11(-3.20%)
Sep 21, 2022 3.700 3.700 3.380 3.440 1,016,708 -0.23(-6.27%)
Sep 20, 2022 3.660 3.700 3.530 3.670 600,231 -0.03(-0.81%)
Sep 19, 2022 3.810 3.900 3.660 3.700 583,312 -0.16(-4.15%)
Sep 16, 2022 4.040 4.080 3.785 3.860 706,196 -0.28(-6.76%)
Sep 15, 2022 4.000 4.170 3.960 4.140 287,237 +0.14(+3.50%)
Sep 14, 2022 3.960 4.030 3.870 4.000 450,281 +0.02(+0.50%)
Sep 13, 2022 4.250 4.250 3.940 3.980 898,714 -0.31(-7.23%)
Sep 12, 2022 4.380 4.520 4.210 4.290 535,047 -0.06(-1.38%)
Sep 09, 2022 4.340 4.401 4.260 4.350 323,746 +0.06(+1.40%)
Sep 08, 2022 4.280 4.395 4.205 4.290 444,421 +0.00(+0.00%)
Sep 07, 2022 4.200 4.350 4.120 4.290 462,155 +0.08(+1.90%)
Sep 06, 2022 4.430 4.450 4.160 4.210 1,416,434 -0.15(-3.44%)
Sep 02, 2022 4.400 4.440 4.280 4.360 572,586 -0.03(-0.68%)
Sep 01, 2022 4.460 4.489 4.330 4.390 957,214 -0.11(-2.44%)
Aug 31, 2022 4.290 4.540 4.280 4.500 710,734 +0.22(+5.14%)
Aug 30, 2022 4.650 4.720 4.200 4.280 883,779 -0.34(-7.36%)
Aug 29, 2022 4.540 4.790 4.510 4.620 633,396 -0.06(-1.28%)
Aug 26, 2022 4.880 4.960 4.630 4.680 673,469 -0.19(-3.90%)
Aug 25, 2022 4.700 4.910 4.630 4.870 777,471 +0.21(+4.51%)
Aug 24, 2022 4.430 4.670 4.370 4.660 786,969 +0.24(+5.43%)
Aug 23, 2022 4.320 4.510 4.250 4.420 690,206 +0.10(+2.31%)
Aug 22, 2022 4.410 4.465 4.220 4.320 961,727 -0.20(-4.42%)
Aug 19, 2022 4.690 4.841 4.470 4.520 870,749 -0.24(-5.04%)
Aug 18, 2022 4.500 4.780 4.420 4.760 1,065,752 +0.23(+5.08%)
Aug 17, 2022 4.700 4.960 4.510 4.530 649,899 -0.24(-5.03%)
Aug 16, 2022 4.760 4.800 4.500 4.770 727,461 +0.09(+1.92%)
Aug 15, 2022 4.630 4.800 4.470 4.680 747,748 +0.10(+2.18%)
Aug 12, 2022 4.450 4.680 4.430 4.580 420,576 +0.15(+3.39%)
Aug 11, 2022 4.680 4.750 4.380 4.430 613,346 -0.25(-5.34%)
Aug 10, 2022 4.560 4.780 4.460 4.680 623,465 +0.27(+6.12%)
Aug 09, 2022 4.410 4.650 4.320 4.410 676,035 -0.02(-0.45%)
Aug 08, 2022 4.500 4.860 4.390 4.430 1,752,831 +0.05(+1.14%)
Aug 05, 2022 4.120 4.380 3.990 4.380 1,815,414 +0.27(+6.57%)
Aug 04, 2022 4.060 4.115 4.020 4.110 497,841 +0.11(+2.75%)
Aug 03, 2022 3.930 4.090 3.860 4.000 503,400 +0.18(+4.71%)
Aug 02, 2022 3.510 3.820 3.510 3.820 696,935 +0.27(+7.61%)
Aug 01, 2022 3.860 3.860 3.520 3.550 852,560 -0.31(-8.03%)
Jul 29, 2022 3.920 4.090 3.820 3.860 912,217 -0.06(-1.53%)
Jul 28, 2022 3.940 3.975 3.790 3.920 933,208 +0.03(+0.77%)
Jul 27, 2022 3.740 3.910 3.710 3.890 736,956 +0.19(+5.14%)
Jul 26, 2022 3.750 3.790 3.560 3.700 840,146 -0.08(-2.12%)
Jul 25, 2022 3.970 3.980 3.680 3.780 797,031 -0.11(-2.83%)
Jul 22, 2022 4.000 4.030 3.890 3.890 1,112,927 -0.14(-3.47%)
Jul 21, 2022 4.400 4.400 4.020 4.030 819,444 -0.32(-7.36%)
Jul 20, 2022 4.400 4.410 4.260 4.350 1,261,123 -0.06(-1.36%)
Jul 19, 2022 4.300 4.510 4.200 4.410 916,817 +0.21(+5.00%)
Jul 18, 2022 4.330 4.350 4.145 4.200 1,007,284 -0.05(-1.18%)
Jul 15, 2022 4.210 4.280 4.060 4.250 803,076 +0.10(+2.41%)
Jul 14, 2022 4.180 4.260 4.070 4.150 638,982 -0.04(-0.95%)
Jul 13, 2022 4.110 4.330 4.060 4.190 740,238 +0.01(+0.24%)
Jul 12, 2022 4.230 4.230 3.980 4.180 1,069,312 -0.04(-0.95%)
Jul 11, 2022 4.270 4.290 4.138 4.220 824,945 -0.09(-2.09%)
Jul 08, 2022 4.230 4.380 4.100 4.310 664,288 +0.04(+0.94%)
Jul 07, 2022 4.000 4.290 3.900 4.270 1,221,540 +0.29(+7.29%)
Jul 06, 2022 3.700 4.080 3.650 3.980 1,275,737 +0.30(+8.15%)
Jul 05, 2022 3.610 3.710 3.500 3.680 785,406 +0.03(+0.82%)
Jul 01, 2022 3.640 3.710 3.600 3.650 360,659 +0.01(+0.27%)
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%)
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.