ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.305 -0.015 (-1.14%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 1.260 1.340 1.250 1.320 580,329 +0.05(+3.94%)
Jul 08, 2024 1.300 1.330 1.250 1.270 716,013 +0.00(+0.00%)
Jul 05, 2024 1.300 1.310 1.260 1.270 526,687 -0.01(-0.78%)
Jul 03, 2024 1.310 1.325 1.280 1.280 349,882 -0.02(-1.54%)
Jul 02, 2024 1.350 1.400 1.290 1.300 540,084 -0.05(-3.70%)
Jul 01, 2024 1.340 1.358 1.300 1.350 485,881 +0.02(+1.50%)
Jun 28, 2024 1.400 1.400 1.300 1.330 1,033,840 +0.01(+0.76%)
Jun 27, 2024 1.320 1.340 1.270 1.320 568,582 +0.02(+1.54%)
Jun 26, 2024 1.350 1.360 1.280 1.300 717,972 -0.05(-3.70%)
Jun 25, 2024 1.400 1.420 1.330 1.350 745,341 -0.05(-3.57%)
Jun 24, 2024 1.360 1.530 1.360 1.400 1,803,502 +0.06(+4.48%)
Jun 21, 2024 1.370 1.440 1.300 1.340 1,248,818 +0.01(+0.75%)
Jun 20, 2024 1.300 1.370 1.250 1.330 1,516,397 +0.06(+4.72%)
Jun 18, 2024 1.330 1.350 1.260 1.270 1,099,307 -0.07(-5.22%)
Jun 17, 2024 1.350 1.379 1.320 1.340 599,610 -0.03(-2.19%)
Jun 14, 2024 1.350 1.380 1.330 1.370 489,594 +0.03(+2.24%)
Jun 13, 2024 1.330 1.380 1.330 1.340 678,182 +0.02(+1.52%)
Jun 12, 2024 1.370 1.400 1.310 1.320 1,011,916 +0.00(+0.00%)
Jun 11, 2024 1.370 1.390 1.310 1.320 772,302 -0.08(-5.71%)
Jun 10, 2024 1.400 1.435 1.361 1.400 670,529 +0.01(+0.72%)
Jun 07, 2024 1.470 1.485 1.360 1.390 924,320 -0.09(-6.08%)
Jun 06, 2024 1.420 1.490 1.400 1.480 578,770 +0.07(+4.96%)
Jun 05, 2024 1.310 1.500 1.300 1.410 2,867,353 -0.13(-8.44%)
Jun 04, 2024 1.620 1.620 1.530 1.540 849,955 -0.07(-4.35%)
Jun 03, 2024 1.590 1.650 1.560 1.610 886,651 +0.04(+2.55%)
May 31, 2024 1.670 1.681 1.520 1.570 1,259,100 -0.11(-6.55%)
May 30, 2024 1.630 1.720 1.600 1.680 864,368 +0.05(+3.07%)
May 29, 2024 1.690 1.695 1.580 1.630 739,745 -0.03(-1.81%)
May 28, 2024 1.680 1.690 1.620 1.660 691,896 +0.05(+3.11%)
May 24, 2024 1.650 1.650 1.590 1.610 565,746 -0.02(-1.23%)
May 23, 2024 1.680 1.690 1.572 1.630 1,097,825 -0.04(-2.40%)
May 22, 2024 1.720 1.740 1.660 1.670 869,358 -0.01(-0.60%)
May 21, 2024 1.740 1.771 1.665 1.680 960,115 -0.05(-2.89%)
May 20, 2024 1.850 1.850 1.690 1.730 954,301 +0.02(+1.17%)
May 17, 2024 1.870 1.890 1.710 1.710 2,357,197 -0.15(-8.06%)
May 16, 2024 2.060 2.060 1.860 1.860 1,490,262 -0.19(-9.27%)
May 15, 2024 2.000 2.100 1.850 2.050 1,659,047 +0.14(+7.33%)
May 14, 2024 1.930 2.000 1.900 1.910 398,235 -0.03(-1.55%)
May 13, 2024 1.930 2.020 1.910 1.940 427,169 +0.05(+2.65%)
May 10, 2024 2.090 2.100 1.890 1.890 666,666 -0.16(-7.80%)
May 09, 2024 2.000 2.065 1.975 2.050 333,293 +0.04(+1.99%)
May 08, 2024 2.050 2.089 2.000 2.010 345,682 -0.04(-1.95%)
May 07, 2024 2.100 2.140 2.010 2.050 731,661 -0.07(-3.30%)
May 06, 2024 2.100 2.160 2.070 2.120 478,265 +0.07(+3.41%)
May 03, 2024 2.160 2.285 2.020 2.050 1,176,870 -0.08(-3.76%)
May 02, 2024 2.090 2.180 2.055 2.130 857,210 +0.08(+3.90%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.