Indicators

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

2.050 -0.080 (-3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.500	4.500	4.300	4.300	22,940	-0.20(-4.44%)
Mar 30, 2009	4.480	4.560	4.180	4.500	17,493	+0.50(+12.50%)
Mar 26, 2009	4.000	4.100	3.800	4.000	90,973	-0.13(-3.15%)
Mar 25, 2009	4.520	4.520	4.000	4.130	25,260	-0.37(-8.22%)
Mar 24, 2009	4.600	4.600	4.300	4.500	15,026	-0.07(-1.53%)
Mar 23, 2009	4.530	4.610	4.200	4.570	68,286	+0.65(+16.58%)
Mar 20, 2009	4.400	4.490	3.800	3.920	2,774	-0.66(-14.41%)
Mar 19, 2009	4.500	4.790	4.490	4.580	19,627	+0.08(+1.78%)
Mar 18, 2009	4.410	4.610	4.410	4.500	29,887	-0.19(-4.05%)
Mar 17, 2009	4.560	4.720	4.500	4.690	36,675	+0.05(+1.08%)
Mar 16, 2009	4.650	4.670	4.630	4.640	15,750	-0.12(-2.52%)
Mar 13, 2009	4.780	4.880	4.620	4.760	24,663	-0.04(-0.83%)
Mar 12, 2009	4.810	4.820	4.620	4.800	16,163	-0.01(-0.21%)
Mar 11, 2009	5.030	5.030	4.810	4.810	25,360	-0.14(-2.83%)
Mar 10, 2009	5.160	5.160	4.500	4.950	47,521	-0.26(-4.99%)
Mar 09, 2009	4.860	5.310	4.860	5.210	31,068	-0.04(-0.76%)
Mar 06, 2009	5.000	5.250	4.950	5.250	46,029	+0.17(+3.35%)
Mar 05, 2009	4.920	5.110	4.920	5.080	19,411	+0.00(+0.00%)
Mar 04, 2009	5.350	5.368	5.040	5.080	13,979	-0.10(-1.93%)

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.