Indicators

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

2.050 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.900	6.000	5.650	5.995	50,350	+0.29(+5.18%)
May 28, 2009	5.880	5.990	5.680	5.700	23,705	-0.18(-3.06%)
May 27, 2009	5.600	5.880	5.600	5.880	23,933	+0.22(+3.89%)
May 26, 2009	5.120	5.910	4.930	5.660	47,841	+0.47(+9.05%)
May 22, 2009	5.010	5.200	5.010	5.190	13,335	+0.01(+0.19%)
May 21, 2009	4.950	5.200	4.950	5.180	32,231	+0.18(+3.60%)
May 20, 2009	4.960	5.180	4.950	5.000	57,928	-0.05(-0.99%)
May 19, 2009	5.090	5.100	4.610	5.050	36,799	+0.05(+1.00%)
May 18, 2009	5.150	5.200	5.000	5.000	27,017	-0.09(-1.77%)
May 15, 2009	4.560	5.090	4.560	5.090	57,612	+0.34(+7.16%)
May 14, 2009	4.990	4.990	4.700	4.750	74,082	-0.11(-2.26%)
May 13, 2009	4.630	5.000	4.630	4.860	52,139	-0.09(-1.82%)
May 12, 2009	4.950	5.000	4.900	4.950	14,670	-0.05(-1.00%)
May 11, 2009	5.140	5.150	4.850	5.000	44,424	-0.15(-2.91%)
May 08, 2009	5.280	5.400	5.030	5.150	8,765	-0.16(-3.01%)
May 07, 2009	5.650	5.710	5.310	5.310	4,476	-0.34(-6.02%)
May 06, 2009	6.030	6.040	5.550	5.650	32,815	-0.64(-10.17%)
May 05, 2009	5.520	6.760	5.180	6.290	143,466	+0.35(+5.89%)
May 04, 2009	5.000	5.940	4.850	5.940	73,753	+0.93(+18.56%)

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.