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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 1.100 1.129 1.040 1.040 3,299,743 -0.08(-7.14%)
Nov 29, 2023 1.150 1.150 1.060 1.120 1,355,641 -0.02(-1.75%)
Nov 28, 2023 1.100 1.150 1.060 1.140 879,667 +0.06(+5.56%)
Nov 27, 2023 1.080 1.110 1.070 1.080 554,252 -0.02(-1.82%)
Nov 24, 2023 1.120 1.120 1.080 1.100 275,669 +0.01(+0.92%)
Nov 22, 2023 1.070 1.120 1.070 1.090 681,951 +0.02(+1.87%)
Nov 21, 2023 1.100 1.120 1.070 1.070 807,653 -0.05(-4.46%)
Nov 20, 2023 1.100 1.155 1.090 1.120 908,904 +0.01(+0.90%)
Nov 17, 2023 1.100 1.150 1.070 1.110 1,045,408 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.100 1.110 681,976 -0.09(-7.50%)
Nov 15, 2023 1.280 1.290 1.190 1.200 630,862 -0.05(-4.38%)
Nov 14, 2023 1.200 1.260 1.190 1.255 535,012 +0.10(+9.13%)
Nov 13, 2023 1.140 1.170 1.100 1.150 545,473 -0.02(-1.71%)
Nov 10, 2023 1.200 1.230 1.130 1.170 395,175 -0.01(-0.85%)
Nov 09, 2023 1.250 1.258 1.140 1.180 669,269 -0.03(-2.48%)
Nov 08, 2023 1.300 1.310 1.200 1.210 445,240 -0.09(-6.92%)
Nov 07, 2023 1.310 1.330 1.300 1.300 235,793 -0.02(-1.52%)
Nov 06, 2023 1.320 1.342 1.260 1.320 396,103 +0.00(+0.00%)
Nov 03, 2023 1.200 1.350 1.200 1.320 584,303 +0.08(+6.45%)
Nov 02, 2023 1.190 1.270 1.190 1.240 364,926 +0.05(+4.20%)
Nov 01, 2023 1.250 1.260 1.170 1.190 334,320 -0.04(-3.25%)
Oct 31, 2023 1.200 1.260 1.200 1.230 616,003 +0.04(+3.36%)
Oct 30, 2023 1.060 1.220 1.060 1.190 502,733 +0.13(+12.26%)
Oct 27, 2023 1.140 1.150 1.050 1.060 855,384 -0.08(-7.02%)
Oct 26, 2023 1.220 1.230 1.140 1.140 507,304 -0.05(-4.20%)
Oct 25, 2023 1.220 1.240 1.170 1.190 621,897 -0.04(-3.25%)
Oct 24, 2023 1.240 1.290 1.230 1.230 318,541 +0.00(+0.00%)
Oct 23, 2023 1.280 1.284 1.230 1.230 540,898 -0.07(-5.38%)
Oct 20, 2023 1.260 1.310 1.260 1.300 320,456 +0.01(+0.78%)
Oct 19, 2023 1.320 1.340 1.220 1.290 561,944 -0.07(-5.15%)
Oct 18, 2023 1.320 1.370 1.320 1.360 466,300 +0.04(+3.03%)
Oct 17, 2023 1.270 1.360 1.260 1.320 239,016 +0.01(+0.76%)
Oct 16, 2023 1.270 1.340 1.250 1.310 444,928 +0.03(+2.34%)
Oct 13, 2023 1.270 1.290 1.230 1.280 510,955 +0.03(+2.40%)
Oct 12, 2023 1.370 1.370 1.250 1.250 527,129 -0.08(-6.02%)
Oct 11, 2023 1.380 1.410 1.330 1.330 325,786 -0.04(-2.92%)
Oct 10, 2023 1.340 1.440 1.340 1.370 414,827 +0.01(+0.74%)
Oct 09, 2023 1.350 1.400 1.330 1.360 446,000 -0.03(-2.16%)
Oct 06, 2023 1.520 1.520 1.380 1.390 802,893 -0.13(-8.55%)
Oct 05, 2023 1.300 1.560 1.280 1.520 1,223,899 +0.21(+16.03%)
Oct 04, 2023 1.430 1.430 1.290 1.310 542,029 -0.08(-5.76%)
Oct 03, 2023 1.320 1.390 1.220 1.390 961,643 +0.15(+12.10%)
Oct 02, 2023 1.290 1.310 1.230 1.240 571,323 -0.05(-3.88%)
Sep 29, 2023 1.300 1.320 1.280 1.290 230,768 -0.01(-0.77%)
Sep 28, 2023 1.340 1.340 1.290 1.300 295,639 -0.04(-2.99%)
Sep 27, 2023 1.300 1.340 1.280 1.340 371,769 +0.07(+5.51%)
Sep 26, 2023 1.260 1.340 1.260 1.270 367,130 -0.01(-0.78%)
Sep 25, 2023 1.310 1.300 1.270 1.280 426,598 -0.03(-2.29%)
Sep 22, 2023 1.320 1.350 1.280 1.310 380,533 +0.00(+0.00%)
Sep 21, 2023 1.350 1.360 1.280 1.310 684,776 -0.05(-3.68%)
Sep 20, 2023 1.360 1.400 1.340 1.360 476,417 -0.05(-3.55%)
Sep 19, 2023 1.420 1.430 1.360 1.410 425,490 +0.00(+0.00%)
Sep 18, 2023 1.460 1.460 1.380 1.410 512,855 -0.04(-2.76%)
Sep 15, 2023 1.470 1.485 1.430 1.450 639,091 +0.00(+0.00%)
Sep 14, 2023 1.430 1.450 1.400 1.450 344,531 +0.04(+2.84%)
Sep 13, 2023 1.470 1.470 1.410 1.410 356,794 -0.03(-2.08%)
Sep 12, 2023 1.490 1.490 1.440 1.440 369,037 -0.05(-3.36%)
Sep 11, 2023 1.450 1.540 1.410 1.490 571,790 +0.06(+4.20%)
Sep 08, 2023 1.460 1.460 1.410 1.430 424,287 -0.02(-1.38%)
Sep 07, 2023 1.440 1.470 1.410 1.450 530,099 +0.01(+0.69%)
Sep 06, 2023 1.480 1.500 1.420 1.440 597,533 -0.04(-2.70%)
Sep 05, 2023 1.550 1.550 1.475 1.480 667,633 -0.06(-3.90%)
Sep 01, 2023 1.530 1.570 1.510 1.540 606,453 +0.01(+0.65%)
Aug 31, 2023 1.530 1.580 1.520 1.530 709,621 -0.01(-0.65%)
Aug 30, 2023 1.530 1.560 1.520 1.540 410,769 -0.02(-1.28%)
Aug 29, 2023 1.590 1.610 1.540 1.560 630,290 -0.02(-1.27%)
Aug 28, 2023 1.550 1.595 1.550 1.580 269,977 +0.04(+2.60%)
Aug 25, 2023 1.560 1.575 1.525 1.540 371,953 -0.02(-1.28%)
Aug 24, 2023 1.590 1.600 1.520 1.560 672,277 -0.04(-2.50%)
Aug 23, 2023 1.630 1.665 1.590 1.600 347,373 -0.03(-1.84%)
Aug 22, 2023 1.640 1.670 1.600 1.630 482,076 +0.00(+0.00%)
Aug 21, 2023 1.580 1.640 1.550 1.630 445,772 +0.05(+3.16%)
Aug 18, 2023 1.560 1.610 1.540 1.580 626,550 -0.01(-0.63%)
Aug 17, 2023 1.690 1.690 1.590 1.590 361,684 -0.08(-4.79%)
Aug 16, 2023 1.600 1.685 1.570 1.670 1,041,533 +0.06(+3.73%)
Aug 15, 2023 1.630 1.660 1.600 1.610 469,594 -0.05(-3.01%)
Aug 14, 2023 1.740 1.750 1.620 1.660 545,977 -0.02(-1.19%)
Aug 11, 2023 1.720 1.730 1.680 1.680 359,833 -0.03(-1.75%)
Aug 10, 2023 1.750 1.805 1.700 1.710 593,682 -0.05(-2.84%)
Aug 09, 2023 1.750 1.790 1.700 1.760 639,702 +0.01(+0.57%)
Aug 08, 2023 1.770 1.790 1.640 1.750 1,319,570 +0.00(+0.00%)
Aug 07, 2023 1.880 1.880 1.730 1.750 1,020,358 -0.14(-7.41%)
Aug 04, 2023 1.940 1.960 1.880 1.890 635,086 -0.04(-2.07%)
Aug 03, 2023 1.960 1.990 1.920 1.930 515,153 -0.06(-3.02%)
Aug 02, 2023 2.010 2.019 1.960 1.990 463,143 -0.06(-2.93%)
Aug 01, 2023 2.080 2.089 2.001 2.050 512,621 -0.04(-1.91%)
Jul 31, 2023 2.060 2.110 2.020 2.090 496,816 +0.03(+1.46%)
Jul 28, 2023 2.060 2.110 2.020 2.060 569,344 +0.02(+0.98%)
Jul 27, 2023 2.080 2.125 2.030 2.040 932,539 -0.02(-0.97%)
Jul 26, 2023 2.000 2.080 2.000 2.060 448,534 +0.06(+3.00%)
Jul 25, 2023 2.040 2.060 1.960 2.000 661,919 -0.07(-3.38%)
Jul 24, 2023 2.130 2.241 2.070 2.070 896,467 -0.02(-0.96%)
Jul 21, 2023 2.090 2.130 1.891 2.090 1,022,019 +0.02(+0.97%)
Jul 20, 2023 2.220 2.220 2.060 2.070 868,662 -0.09(-4.17%)
Jul 19, 2023 2.290 2.290 2.130 2.160 1,077,536 -0.12(-5.26%)
Jul 18, 2023 2.210 2.390 2.201 2.280 1,652,478 +0.07(+3.17%)
Jul 17, 2023 2.030 2.210 2.000 2.210 1,276,076 +0.19(+9.41%)
Jul 14, 2023 2.030 2.070 1.980 2.020 730,365 -0.02(-0.98%)
Jul 13, 2023 1.980 2.090 1.930 2.040 1,083,007 +0.08(+4.08%)
Jul 12, 2023 2.230 2.230 1.940 1.960 2,483,800 -0.18(-8.41%)
Jul 11, 2023 2.260 2.378 2.090 2.140 5,505,314 -0.10(-4.46%)
Jul 10, 2023 2.040 2.300 2.030 2.240 2,365,484 +0.20(+9.80%)
Jul 07, 2023 1.890 2.050 1.882 2.040 1,269,854 +0.14(+7.37%)
Jul 06, 2023 1.940 1.960 1.860 1.900 1,300,334 -0.01(-0.52%)
Jul 05, 2023 1.910 1.950 1.830 1.910 1,532,618 +0.02(+1.06%)
Jul 03, 2023 1.750 1.900 1.730 1.890 775,889 +0.17(+9.88%)
Jun 30, 2023 1.660 1.750 1.650 1.720 1,094,863 +0.09(+5.52%)
Jun 29, 2023 1.660 1.660 1.560 1.630 865,048 -0.01(-0.61%)
Jun 28, 2023 1.550 1.640 1.491 1.640 1,283,439 +0.12(+7.89%)
Jun 27, 2023 1.450 1.530 1.440 1.520 743,988 +0.08(+5.56%)
Jun 26, 2023 1.560 1.560 1.440 1.440 897,170 -0.11(-7.10%)
Jun 23, 2023 1.560 1.560 1.460 1.550 1,950,896 +0.00(+0.00%)
Jun 22, 2023 1.650 1.655 1.520 1.550 2,745,714 -0.08(-4.91%)
Jun 21, 2023 1.800 1.820 1.630 1.630 2,344,700 -0.18(-9.94%)
Jun 20, 2023 1.830 1.830 1.770 1.810 541,673 -0.02(-1.09%)
Jun 16, 2023 1.770 1.840 1.725 1.830 2,226,949 +0.04(+2.23%)
Jun 15, 2023 1.760 1.800 1.735 1.790 672,010 +0.01(+0.56%)
Jun 14, 2023 1.800 1.840 1.740 1.780 536,184 -0.04(-2.20%)
Jun 13, 2023 1.770 1.870 1.770 1.820 652,196 +0.05(+2.82%)
Jun 12, 2023 1.750 1.830 1.740 1.770 577,232 +0.02(+1.14%)
Jun 09, 2023 1.780 1.829 1.740 1.750 374,071 -0.04(-2.23%)
Jun 08, 2023 1.870 1.870 1.775 1.790 561,723 -0.08(-4.28%)
Jun 07, 2023 1.880 1.900 1.830 1.870 589,083 -0.03(-1.58%)
Jun 06, 2023 1.830 1.900 1.790 1.900 517,026 +0.08(+4.40%)
Jun 05, 2023 1.830 1.847 1.750 1.820 433,172 +0.06(+3.41%)
Jun 02, 2023 1.730 1.795 1.690 1.760 478,788 +0.04(+2.33%)
Jun 01, 2023 1.790 1.790 1.710 1.720 495,474 -0.07(-3.91%)
May 31, 2023 1.780 1.835 1.740 1.790 964,600 +0.00(+0.00%)
May 30, 2023 1.800 1.880 1.760 1.790 487,544 +0.02(+1.13%)
May 26, 2023 1.790 1.820 1.720 1.770 554,329 +0.00(+0.00%)
May 25, 2023 1.810 1.830 1.740 1.770 595,315 -0.04(-2.21%)
May 24, 2023 1.900 1.900 1.780 1.810 895,358 -0.07(-3.72%)
May 23, 2023 1.960 2.060 1.860 1.880 1,449,753 -0.08(-4.08%)
May 22, 2023 1.900 1.960 1.890 1.960 503,833 +0.08(+4.26%)
May 19, 2023 1.870 1.975 1.870 1.880 573,763 +0.02(+1.08%)
May 18, 2023 1.900 1.920 1.825 1.860 814,592 -0.04(-2.11%)
May 17, 2023 1.960 1.960 1.900 1.900 544,513 -0.04(-2.06%)
May 16, 2023 2.000 2.000 1.910 1.940 535,935 -0.06(-3.00%)
May 15, 2023 1.890 2.075 1.890 2.000 927,152 +0.10(+5.26%)
May 12, 2023 1.980 2.000 1.895 1.900 438,827 -0.06(-3.06%)
May 11, 2023 2.000 2.020 1.930 1.960 599,753 -0.04(-2.00%)
May 10, 2023 1.980 2.020 1.950 2.000 658,483 +0.04(+2.04%)
May 09, 2023 2.000 2.080 1.930 1.960 698,053 -0.05(-2.49%)
May 08, 2023 2.000 2.020 1.960 2.010 669,374 +0.00(+0.00%)
May 05, 2023 1.980 2.040 1.950 2.010 570,946 +0.06(+3.08%)
May 04, 2023 1.900 1.980 1.890 1.950 572,664 +0.05(+2.63%)
May 03, 2023 1.920 1.955 1.865 1.900 545,825 +0.01(+0.53%)
May 02, 2023 1.960 2.010 1.870 1.890 859,054 -0.09(-4.55%)
May 01, 2023 1.900 1.990 1.870 1.980 471,172 +0.07(+3.66%)
Apr 28, 2023 1.870 1.985 1.840 1.910 729,331 +0.04(+2.14%)
Apr 27, 2023 1.880 1.900 1.800 1.870 861,174 +0.00(+0.00%)
Apr 26, 2023 1.860 1.925 1.765 1.870 976,210 +0.01(+0.54%)
Apr 25, 2023 1.950 1.960 1.850 1.860 759,639 -0.11(-5.58%)
Apr 24, 2023 2.130 2.165 1.940 1.970 1,451,383 -0.20(-9.22%)
Apr 21, 2023 2.250 2.250 2.140 2.170 1,684,636 -0.02(-0.91%)
Apr 20, 2023 2.050 2.247 2.031 2.190 2,598,342 +0.14(+6.83%)
Apr 19, 2023 2.040 2.080 1.860 2.050 2,064,128 +0.04(+1.99%)
Apr 18, 2023 1.990 2.050 1.842 2.010 1,633,155 +0.06(+3.08%)
Apr 17, 2023 1.880 1.995 1.870 1.950 845,230 +0.07(+3.72%)
Apr 14, 2023 2.010 2.070 1.855 1.880 1,447,634 -0.12(-6.00%)
Apr 13, 2023 1.820 2.050 1.800 2.000 1,830,829 +0.18(+9.89%)
Apr 12, 2023 1.890 1.910 1.770 1.820 1,386,444 +0.04(+2.25%)
Apr 11, 2023 1.760 1.841 1.735 1.780 1,388,242 +0.09(+5.33%)
Apr 10, 2023 1.770 1.770 1.650 1.690 945,583 -0.09(-5.06%)
Apr 06, 2023 1.700 1.780 1.640 1.780 1,147,288 +0.10(+5.95%)
Apr 05, 2023 1.760 1.790 1.660 1.680 706,611 -0.08(-4.55%)
Apr 04, 2023 1.950 1.950 1.680 1.760 1,691,898 -0.14(-7.37%)
Apr 03, 2023 1.900 1.930 1.775 1.900 2,419,834 +0.09(+4.97%)
Mar 31, 2023 1.730 1.880 1.700 1.810 4,340,153 +0.21(+13.12%)
Mar 30, 2023 1.650 1.700 1.550 1.600 2,732,594 +0.01(+0.63%)
Mar 29, 2023 1.400 1.620 1.380 1.590 3,137,364 +0.26(+19.55%)
Mar 28, 2023 1.400 1.410 1.300 1.330 1,791,421 -0.04(-2.92%)
Mar 27, 2023 1.290 1.400 1.268 1.370 1,269,660 +0.12(+9.60%)
Mar 24, 2023 1.200 1.260 1.180 1.250 960,258 +0.06(+5.04%)
Mar 23, 2023 1.200 1.250 1.180 1.190 662,491 +0.02(+1.71%)
Mar 22, 2023 1.260 1.260 1.170 1.170 698,336 -0.07(-5.65%)
Mar 21, 2023 1.230 1.280 1.179 1.240 673,096 +0.05(+4.20%)
Mar 20, 2023 1.220 1.245 1.160 1.190 961,046 -0.03(-2.46%)
Mar 17, 2023 1.240 1.250 1.150 1.220 868,909 -0.03(-2.40%)
Mar 16, 2023 1.210 1.250 1.161 1.250 768,173 +0.02(+1.63%)
Mar 15, 2023 1.180 1.245 1.140 1.230 949,559 +0.05(+4.24%)
Mar 14, 2023 1.260 1.300 1.150 1.180 1,524,314 -0.07(-5.60%)
Mar 13, 2023 1.320 1.320 1.220 1.250 1,702,859 -0.08(-6.02%)
Mar 10, 2023 1.370 1.383 1.305 1.330 1,062,244 -0.04(-3.27%)
Mar 09, 2023 1.480 1.490 1.325 1.375 1,542,852 -0.10(-7.09%)
Mar 08, 2023 1.520 1.525 1.430 1.480 614,596 -0.03(-1.99%)
Mar 07, 2023 1.560 1.560 1.450 1.510 1,090,965 -0.05(-3.21%)
Mar 06, 2023 1.570 1.670 1.530 1.560 920,518 +0.00(+0.00%)
Mar 03, 2023 1.550 1.590 1.510 1.560 1,092,506 +0.01(+0.65%)
Mar 02, 2023 1.580 1.605 1.540 1.550 878,960 -0.06(-3.73%)
Mar 01, 2023 1.690 1.690 1.560 1.610 1,216,014 -0.07(-4.17%)
Feb 28, 2023 1.670 1.695 1.580 1.680 1,227,372 +0.02(+1.20%)
Feb 27, 2023 1.630 1.700 1.630 1.660 829,395 +0.04(+2.47%)
Feb 24, 2023 1.710 1.710 1.600 1.620 789,283 -0.08(-4.71%)
Feb 23, 2023 1.780 1.780 1.650 1.700 773,197 -0.04(-2.30%)
Feb 22, 2023 1.770 1.770 1.680 1.740 898,855 +0.01(+0.58%)
Feb 21, 2023 1.900 1.900 1.730 1.730 754,327 -0.16(-8.47%)
Feb 17, 2023 1.810 1.915 1.800 1.890 664,790 +0.08(+4.42%)
Feb 16, 2023 1.800 1.840 1.750 1.810 400,049 +0.01(+0.56%)
Feb 15, 2023 1.770 1.810 1.740 1.800 710,136 +0.01(+0.56%)
Feb 14, 2023 1.790 1.820 1.740 1.790 710,688 +0.00(+0.00%)
Feb 13, 2023 1.780 1.805 1.710 1.790 797,334 +0.04(+2.29%)
Feb 10, 2023 1.800 1.800 1.720 1.750 967,472 -0.01(-0.57%)
Feb 09, 2023 1.840 1.895 1.740 1.760 1,363,351 -0.05(-2.76%)
Feb 08, 2023 1.890 1.905 1.790 1.810 1,151,789 -0.07(-3.72%)
Feb 07, 2023 1.950 1.950 1.810 1.880 1,220,475 -0.05(-2.59%)
Feb 06, 2023 1.880 2.040 1.870 1.930 2,289,727 +0.06(+3.21%)
Feb 03, 2023 1.980 1.980 1.820 1.870 1,549,665 -0.09(-4.59%)
Feb 02, 2023 1.870 2.000 1.860 1.960 1,935,358 +0.12(+6.52%)
Feb 01, 2023 1.770 1.870 1.733 1.840 1,096,704 +0.06(+3.37%)
Jan 31, 2023 1.730 1.790 1.715 1.780 816,378 +0.04(+2.30%)
Jan 30, 2023 1.820 1.870 1.720 1.740 1,157,959 -0.05(-2.79%)
Jan 27, 2023 1.810 1.840 1.770 1.790 1,213,767 -0.03(-1.65%)
Jan 26, 2023 1.890 1.900 1.800 1.820 838,733 -0.05(-2.67%)
Jan 25, 2023 1.930 1.930 1.830 1.870 1,030,036 -0.04(-2.09%)
Jan 24, 2023 1.890 1.955 1.880 1.910 1,556,337 +0.02(+1.06%)
Jan 23, 2023 1.930 1.960 1.850 1.890 2,281,461 -0.01(-0.53%)
Jan 20, 2023 1.950 1.960 1.880 1.900 1,225,704 -0.05(-2.56%)
Jan 19, 2023 1.970 2.035 1.900 1.950 1,048,436 -0.06(-2.99%)
Jan 18, 2023 1.970 2.030 1.880 2.010 2,208,057 +0.07(+3.61%)
Jan 17, 2023 1.900 1.980 1.755 1.940 2,408,794 +0.14(+7.78%)
Jan 13, 2023 1.800 1.810 1.730 1.800 1,692,242 -0.03(-1.64%)
Jan 12, 2023 1.750 1.860 1.680 1.830 3,695,922 +0.11(+6.40%)
Jan 11, 2023 1.800 1.800 1.650 1.720 1,632,409 -0.03(-1.71%)
Jan 10, 2023 1.710 1.805 1.630 1.750 3,955,905 +0.10(+6.06%)
Jan 09, 2023 1.850 1.860 1.625 1.650 3,385,806 -0.17(-9.34%)
Jan 06, 2023 1.500 2.000 1.450 1.820 7,928,213 -0.81(-30.80%)
Jan 05, 2023 2.700 2.715 2.560 2.630 505,583 -0.07(-2.59%)
Jan 04, 2023 2.660 2.755 2.520 2.700 841,963 +0.05(+1.89%)
Jan 03, 2023 2.710 2.750 2.580 2.650 728,231 -0.01(-0.38%)
Dec 30, 2022 2.520 2.660 2.520 2.660 968,775 +0.09(+3.50%)
Dec 29, 2022 2.380 2.620 2.360 2.570 825,406 +0.19(+7.98%)
Dec 28, 2022 2.450 2.568 2.340 2.380 999,586 -0.01(-0.42%)
Dec 27, 2022 2.640 2.640 2.360 2.390 2,402,336 -0.28(-10.49%)
Dec 23, 2022 2.960 2.960 2.610 2.670 2,233,421 -0.37(-12.17%)
Dec 22, 2022 3.140 3.140 2.970 3.040 789,507 -0.12(-3.80%)
Dec 21, 2022 3.000 3.160 2.955 3.160 718,609 +0.18(+6.04%)
Dec 20, 2022 2.890 3.020 2.870 2.980 543,290 +0.03(+1.02%)
Dec 19, 2022 3.100 3.106 2.820 2.950 1,314,587 -0.14(-4.53%)
Dec 16, 2022 3.060 3.120 3.030 3.090 1,859,210 +0.03(+0.98%)
Dec 15, 2022 3.050 3.100 2.980 3.060 793,156 -0.04(-1.29%)
Dec 14, 2022 3.100 3.120 2.990 3.100 941,142 +0.00(+0.00%)
Dec 13, 2022 3.170 3.170 2.990 3.100 1,145,587 +0.02(+0.65%)
Dec 12, 2022 3.200 3.220 3.000 3.080 1,356,998 -0.12(-3.75%)
Dec 09, 2022 3.270 3.330 3.120 3.200 740,616 -0.09(-2.74%)
Dec 08, 2022 3.220 3.335 3.133 3.290 883,252 +0.11(+3.46%)
Dec 07, 2022 3.090 3.225 3.012 3.180 644,143 +0.02(+0.63%)
Dec 06, 2022 3.560 3.560 3.110 3.160 1,124,064 -0.32(-9.20%)
Dec 05, 2022 3.590 3.650 3.429 3.480 729,984 -0.07(-1.97%)
Dec 02, 2022 3.300 3.570 3.241 3.550 815,027 +0.21(+6.29%)
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.