Italia markets open in 3 hours 20 minutes

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,1300+0,0800 (+3,90%)
Alla chiusura: 04:00PM EDT
2,1000 -0,03 (-1,41%)
Dopo ore: 06:58PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,09002,18002,05502,13002,1300857.000
01 mag 20241,94002,10001,94002,05002,0500981.000
30 apr 20241,95002,05001,90001,98001,9800935.000
29 apr 20241,89002,05001,88001,97001,97001.150.000
26 apr 20241,85001,94301,82501,93001,9300875.500
25 apr 20241,87001,92001,81001,84001,8400822.200
24 apr 20241,96001,96001,84501,87001,8700842.700
23 apr 20241,87002,07001,87001,97001,97001.200.300
22 apr 20241,88001,90001,80001,87001,87001.049.300
19 apr 20241,92001,98001,84001,85001,8500941.100
18 apr 20242,05002,05001,91001,91001,91001.016.800
17 apr 20242,18002,20001,98001,98001,98001.473.400
16 apr 20242,07002,20502,04002,15002,15001.211.500
15 apr 20242,28002,37002,07002,07002,07001.753.500
12 apr 20242,44002,55002,22002,30002,30001.630.800
11 apr 20242,45002,50002,37002,47002,47001.056.100
10 apr 20242,30002,50002,26002,43002,43001.555.800
09 apr 20242,48002,58502,38002,39002,39001.639.400
08 apr 20242,49002,64002,39002,60002,60002.394.800
05 apr 20242,45002,54902,32002,45002,45002.509.700
04 apr 20242,44002,85002,38002,51002,51008.157.200
03 apr 20241,95002,48001,83002,39002,39009.942.100
02 apr 20241,82001,88001,77001,87001,8700928.400
01 apr 20241,97001,97001,76001,86001,86002.066.700
28 mar 20241,80502,04001,80001,97001,97002.959.300
27 mar 20241,80001,83001,68001,79001,79001.342.200
26 mar 20241,70001,76001,67001,73001,7300883.600
25 mar 20241,62001,71501,61001,66001,66001.175.900
22 mar 20241,65001,67001,60001,63001,6300897.300
21 mar 20241,72001,72001,62001,67001,67001.086.800
20 mar 20241,67001,70001,58001,70001,70001.615.200
19 mar 20241,70001,73001,64001,67001,6700881.000
18 mar 20241,79001,79001,61001,67001,67001.592.900
15 mar 20241,70001,80001,70001,77001,7700939.400
14 mar 20241,87001,87001,64001,68001,68002.998.900
13 mar 20241,90001,97501,82001,84001,84001.920.100
12 mar 20242,05002,05001,84001,91001,91001.833.500
11 mar 20242,18002,20002,00002,02002,02001.224.900
08 mar 20242,23002,31502,08502,10002,10002.033.900
07 mar 20242,09002,30002,00002,19002,19005.511.100
06 mar 20242,09002,09001,90001,99001,99001.071.100
05 mar 20242,12002,12002,01002,01002,0100741.200
04 mar 20242,19002,19002,07002,09002,09001.317.800
01 mar 20241,94002,18501,92002,13002,13001.718.300
29 feb 20242,00002,04001,91101,94001,9400892.700
28 feb 20242,00002,08001,94001,96001,96001.463.300
27 feb 20241,92002,02001,91002,00002,00001.031.000
26 feb 20241,81001,95001,81001,90001,9000608.700
23 feb 20241,84001,88501,82001,83001,8300635.000
22 feb 20241,88001,93001,81501,83001,8300999.500
21 feb 20242,02002,02001,87001,88001,88001.069.000
20 feb 20241,85002,05001,84002,01002,01002.838.800
16 feb 20241,79001,88001,77501,84001,84001.156.400
15 feb 20241,78001,83001,73001,80001,8000707.800
14 feb 20241,76001,79001,72001,77001,7700851.500
13 feb 20241,78001,84001,73001,74001,74001.026.400
12 feb 20241,76001,93001,72001,88001,88001.513.200
09 feb 20241,78001,78001,68001,73001,7300673.600
08 feb 20241,71001,76001,67001,75001,7500837.700
07 feb 20241,79001,80001,66501,70001,70001.096.800
06 feb 20241,73001,81001,72501,79001,7900674.000
05 feb 20241,73001,78001,70001,74001,7400633.900
02 feb 20241,78001,82001,71501,77001,77001.299.700
01 feb 20241,80001,85001,76001,81001,8100662.500
31 gen 20241,80001,90001,76001,78001,78001.255.100
30 gen 20241,96001,96001,83001,85001,85001.152.500
29 gen 20241,72001,97001,67001,96001,96001.931.700
26 gen 20241,74001,78001,68001,72001,72001.241.300
25 gen 20241,76001,83001,72001,74001,7400883.600
24 gen 20241,87001,92501,73001,74001,74001.157.200
23 gen 20241,81001,87001,77501,83001,8300658.800
22 gen 20241,68001,83801,65001,82001,82001.231.200
19 gen 20241,80001,80001,64001,70001,70001.258.800
18 gen 20241,80001,81001,71001,77001,77001.095.600
17 gen 20241,82001,86001,75001,80001,80001.358.700
16 gen 20241,98001,99001,83001,86001,86001.106.800
12 gen 20241,99002,21001,93501,96001,96002.253.100
11 gen 20242,06002,06001,89002,00002,00001.701.500
10 gen 20242,20002,20001,97002,06502,06502.356.700
09 gen 20242,06002,23002,02002,19002,19004.754.400
08 gen 20241,68002,04001,61002,02002,02004.098.700
05 gen 20241,72001,73001,59001,64001,64001.694.000
04 gen 20241,60001,77501,51001,72001,72002.861.200
03 gen 20241,75001,75001,46001,50001,50002.792.200
02 gen 20241,42001,69001,39501,69001,69003.089.300
29 dic 20231,48001,48001,36001,41001,4100979.700
28 dic 20231,56001,58001,48001,49001,4900994.000
27 dic 20231,36001,55001,36001,55001,55001.636.000
26 dic 20231,40001,43001,34001,35001,3500649.100
22 dic 20231,30001,42001,30001,40001,4000943.200
21 dic 20231,33001,35001,28001,30001,3000650.200
20 dic 20231,42001,42001,30001,32001,3200643.700
19 dic 20231,36001,42001,35001,41001,4100914.000
18 dic 20231,31001,43001,26001,36001,36001.599.900
15 dic 20231,28001,31001,20001,26001,26001.858.800
14 dic 20231,21001,33001,18001,28001,28001.859.400
13 dic 20231,12001,22001,11001,21001,2100793.700
12 dic 20231,15001,17001,10001,12001,1200555.000
11 dic 20231,23001,23001,09001,15001,15001.370.600
08 dic 20231,17001,22001,16001,21001,2100881.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...