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 (%)
Nov 30, 2012	4.120	4.180	4.100	4.180	1,300	+0.00(+0.00%)
Nov 29, 2012	4.230	4.280	4.130	4.180	7,557	+0.01(+0.24%)
Nov 28, 2012	4.180	4.250	4.160	4.170	2,104	-0.15(-3.47%)
Nov 27, 2012	4.420	4.550	4.260	4.320	12,400	-0.03(-0.69%)
Nov 26, 2012	4.380	4.398	4.350	4.350	3,700	-0.21(-4.61%)
Nov 23, 2012	4.410	4.560	4.410	4.560	200	+0.19(+4.35%)
Nov 21, 2012	4.520	4.660	4.370	4.370	6,300	-0.13(-2.89%)
Nov 20, 2012	4.620	4.620	4.410	4.500	2,796	-0.06(-1.32%)
Nov 19, 2012	4.420	4.610	4.420	4.560	4,890	+0.15(+3.40%)
Nov 16, 2012	4.620	4.620	4.410	4.410	2,000	-0.21(-4.59%)
Nov 15, 2012	4.650	4.650	4.480	4.622	7,306	-0.13(-2.69%)
Nov 13, 2012	4.650	4.750	4.750	4.750	5,700	+0.10(+2.15%)
Nov 12, 2012	4.740	4.740	4.650	4.650	200	-0.12(-2.51%)
Nov 09, 2012	4.780	4.780	4.720	4.770	969	+0.01(+0.21%)
Nov 08, 2012	4.780	4.960	4.750	4.760	5,359	-0.05(-1.04%)
Nov 07, 2012	5.050	5.506	4.810	4.810	836	+0.03(+0.63%)
Nov 06, 2012	4.640	4.800	4.600	4.780	2,100	-0.07(-1.44%)
Nov 05, 2012	4.610	4.990	4.610	4.850	2,097	+0.10(+2.11%)
Nov 02, 2012	4.690	5.030	4.690	4.750	9,420	+0.01(+0.21%)

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.