ATAI - ATAI Life Sciences N.V.
IEX Last Trade
1.275
-0.010 -0.784%
Share volume: 14,623
Last Updated: Fri 27 Dec 2024 08:30:07 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$1.28
-0.01
-0.78%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $1.23 | $1.23 | $1.26 | $1.26 | $1.20 | $1.20 | $1.25 | $1.25 | 1,223,793 | $1,194,705.00 |
| 12/24/2024 | $1.20 | $1.20 | $1.25 | $1.25 | $1.19 | $1.19 | $1.23 | $1.23 | 758,299 | $749,416.00 |
| 12/23/2024 | $1.19 | $1.19 | $1.24 | $1.24 | $1.16 | $1.16 | $1.20 | $1.20 | 1,129,046 | $1,129,046.00 |
| 12/20/2024 | $1.19 | $1.19 | $1.26 | $1.26 | $1.15 | $1.15 | $1.19 | $1.19 | 2,462,348 | $2,451,973.00 |
| 12/19/2024 | $1.20 | $1.20 | $1.25 | $1.25 | $1.17 | $1.17 | $1.19 | $1.19 | 1,183,420 | $1,183,420.00 |
| 12/18/2024 | $1.33 | $1.33 | $1.34 | $1.34 | $1.15 | $1.15 | $1.18 | $1.18 | 1,589,409 | $1,589,409.00 |
| 12/17/2024 | $1.34 | $1.34 | $1.36 | $1.36 | $1.28 | $1.28 | $1.32 | $1.32 | 1,160,128 | $1,160,128.00 |
| 12/16/2024 | $1.37 | $1.37 | $1.41 | $1.41 | $1.32 | $1.32 | $1.33 | $1.33 | 1,050,899 | $1,050,899.00 |