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

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.