Indicators

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

2.050 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.810	5.390	4.800	5.200	11,937	+0.19(+3.79%)
Nov 27, 2009	4.710	5.250	4.710	5.010	17,741	-0.17(-3.28%)
Nov 25, 2009	5.570	5.600	5.180	5.180	35,843	-0.38(-6.83%)
Nov 24, 2009	5.310	5.570	5.290	5.560	19,372	+0.32(+6.11%)
Nov 23, 2009	4.950	5.350	4.770	5.240	30,305	+0.24(+4.80%)
Nov 20, 2009	4.830	5.110	4.650	5.000	19,812	+0.29(+6.16%)
Nov 19, 2009	4.950	5.180	4.710	4.710	29,929	-0.29(-5.80%)
Nov 18, 2009	4.900	5.000	4.800	5.000	15,802	+0.11(+2.25%)
Nov 17, 2009	4.400	4.890	4.400	4.890	12,900	+0.42(+9.40%)
Nov 16, 2009	4.310	4.480	4.300	4.470	11,039	-0.06(-1.32%)
Nov 13, 2009	4.540	4.710	4.250	4.530	29,600	+0.13(+2.95%)
Nov 12, 2009	4.200	4.510	4.200	4.400	33,370	+0.15(+3.53%)
Nov 11, 2009	4.250	4.730	4.180	4.250	41,165	+0.07(+1.67%)
Nov 10, 2009	4.310	4.500	4.180	4.180	42,721	-0.22(-5.00%)
Nov 09, 2009	4.940	4.940	4.120	4.400	221,857	-0.60(-11.96%)
Nov 06, 2009	5.000	5.000	4.850	4.998	3,406	-0.02(-0.44%)
Nov 05, 2009	5.100	5.100	5.002	5.020	2,365	-0.08(-1.57%)
Nov 04, 2009	5.130	5.130	5.100	5.100	10,281	-0.05(-0.97%)
Nov 03, 2009	5.150	5.150	5.150	5.150	1,000	-0.06(-1.15%)

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.