NasdaqGM - Nasdaq Real Time Price • USD
Atai Life Sciences N.V. (ATAI)
As of 1:50 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.9500 | 1.9500 | 1.8450 | 1.9100 | 1.9100 | 681,486 |
| Apr 23, 2024 | 1.8700 | 2.0700 | 1.8700 | 1.9700 | 1.9700 | 1,158,800 |
| Apr 22, 2024 | 1.8800 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 1,049,300 |
| Apr 19, 2024 | 1.9200 | 1.9800 | 1.8400 | 1.8500 | 1.8500 | 941,100 |
| Apr 18, 2024 | 2.0500 | 2.0500 | 1.9100 | 1.9100 | 1.9100 | 1,016,800 |
| Apr 17, 2024 | 2.1800 | 2.2000 | 1.9800 | 1.9800 | 1.9800 | 1,473,400 |
| Apr 16, 2024 | 2.0700 | 2.2050 | 2.0400 | 2.1500 | 2.1500 | 1,211,500 |
| Apr 15, 2024 | 2.2800 | 2.3700 | 2.0700 | 2.0700 | 2.0700 | 1,753,500 |
| Apr 12, 2024 | 2.4400 | 2.5500 | 2.2200 | 2.3000 | 2.3000 | 1,630,800 |
| Apr 11, 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4700 | 2.4700 | 1,056,100 |
| Apr 10, 2024 | 2.3000 | 2.5000 | 2.2600 | 2.4300 | 2.4300 | 1,555,800 |
| Apr 9, 2024 | 2.4800 | 2.5850 | 2.3800 | 2.3900 | 2.3900 | 1,639,400 |
| Apr 8, 2024 | 2.4900 | 2.6400 | 2.3900 | 2.6000 | 2.6000 | 2,394,800 |
| Apr 5, 2024 | 2.4500 | 2.5490 | 2.3200 | 2.4500 | 2.4500 | 2,509,700 |
| Apr 4, 2024 | 2.4400 | 2.8500 | 2.3800 | 2.5100 | 2.5100 | 8,157,200 |
| Apr 3, 2024 | 1.9500 | 2.4800 | 1.8300 | 2.3900 | 2.3900 | 9,942,100 |
| Apr 2, 2024 | 1.8200 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 928,400 |
| Apr 1, 2024 | 1.9700 | 1.9700 | 1.7600 | 1.8600 | 1.8600 | 2,066,700 |
| Mar 28, 2024 | 1.8050 | 2.0400 | 1.8000 | 1.9700 | 1.9700 | 2,959,300 |
| Mar 27, 2024 | 1.8000 | 1.8300 | 1.6800 | 1.7900 | 1.7900 | 1,342,200 |
| Mar 26, 2024 | 1.7000 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 883,600 |
| Mar 25, 2024 | 1.6200 | 1.7150 | 1.6100 | 1.6600 | 1.6600 | 1,175,900 |
| Mar 22, 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 897,300 |
| Mar 21, 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 1,086,800 |
| Mar 20, 2024 | 1.6700 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 1,615,200 |
| Mar 19, 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 881,000 |
| Mar 18, 2024 | 1.7900 | 1.7900 | 1.6100 | 1.6700 | 1.6700 | 1,592,900 |
| Mar 15, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 939,400 |
| Mar 14, 2024 | 1.8700 | 1.8700 | 1.6400 | 1.6800 | 1.6800 | 2,998,900 |
| Mar 13, 2024 | 1.9000 | 1.9750 | 1.8200 | 1.8400 | 1.8400 | 1,920,100 |
| Mar 12, 2024 | 2.0500 | 2.0500 | 1.8400 | 1.9100 | 1.9100 | 1,833,500 |
| Mar 11, 2024 | 2.1800 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 1,224,900 |
| Mar 8, 2024 | 2.2300 | 2.3150 | 2.0850 | 2.1000 | 2.1000 | 2,033,900 |
| Mar 7, 2024 | 2.0900 | 2.3000 | 2.0000 | 2.1900 | 2.1900 | 5,511,100 |
| Mar 6, 2024 | 2.0900 | 2.0900 | 1.9000 | 1.9900 | 1.9900 | 1,071,100 |
| Mar 5, 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 741,200 |
| Mar 4, 2024 | 2.1900 | 2.1900 | 2.0700 | 2.0900 | 2.0900 | 1,317,800 |
| Mar 1, 2024 | 1.9400 | 2.1850 | 1.9200 | 2.1300 | 2.1300 | 1,718,300 |
| Feb 29, 2024 | 2.0000 | 2.0400 | 1.9110 | 1.9400 | 1.9400 | 892,700 |
| Feb 28, 2024 | 2.0000 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 1,463,300 |
| Feb 27, 2024 | 1.9200 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 1,031,000 |
| Feb 26, 2024 | 1.8100 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 608,700 |
| Feb 23, 2024 | 1.8400 | 1.8850 | 1.8200 | 1.8300 | 1.8300 | 635,000 |
| Feb 22, 2024 | 1.8800 | 1.9300 | 1.8150 | 1.8300 | 1.8300 | 999,500 |
| Feb 21, 2024 | 2.0200 | 2.0200 | 1.8700 | 1.8800 | 1.8800 | 1,069,000 |
| Feb 20, 2024 | 1.8500 | 2.0500 | 1.8400 | 2.0100 | 2.0100 | 2,838,800 |
| Feb 16, 2024 | 1.7900 | 1.8800 | 1.7750 | 1.8400 | 1.8400 | 1,156,400 |
| Feb 15, 2024 | 1.7800 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 707,800 |
| Feb 14, 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 851,500 |
| Feb 13, 2024 | 1.7800 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 1,026,400 |
| Feb 12, 2024 | 1.7600 | 1.9300 | 1.7200 | 1.8800 | 1.8800 | 1,513,200 |
| Feb 9, 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 673,600 |
| Feb 8, 2024 | 1.7100 | 1.7600 | 1.6700 | 1.7500 | 1.7500 | 837,700 |
| Feb 7, 2024 | 1.7900 | 1.8000 | 1.6650 | 1.7000 | 1.7000 | 1,096,800 |
| Feb 6, 2024 | 1.7300 | 1.8100 | 1.7250 | 1.7900 | 1.7900 | 674,000 |
| Feb 5, 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 633,900 |
| Feb 2, 2024 | 1.7800 | 1.8200 | 1.7150 | 1.7700 | 1.7700 | 1,299,700 |
| Feb 1, 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 662,500 |
| Jan 31, 2024 | 1.8000 | 1.9000 | 1.7600 | 1.7800 | 1.7800 | 1,255,100 |
| Jan 30, 2024 | 1.9600 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 1,152,500 |
| Jan 29, 2024 | 1.7200 | 1.9700 | 1.6700 | 1.9600 | 1.9600 | 1,931,700 |
| Jan 26, 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 1,241,300 |
| Jan 25, 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7400 | 1.7400 | 883,600 |
| Jan 24, 2024 | 1.8700 | 1.9250 | 1.7300 | 1.7400 | 1.7400 | 1,157,200 |
| Jan 23, 2024 | 1.8100 | 1.8700 | 1.7750 | 1.8300 | 1.8300 | 658,800 |
| Jan 22, 2024 | 1.6800 | 1.8380 | 1.6500 | 1.8200 | 1.8200 | 1,231,200 |
| Jan 19, 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7000 | 1.7000 | 1,258,800 |
| Jan 18, 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 1,095,600 |
| Jan 17, 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 1,358,700 |
| Jan 16, 2024 | 1.9800 | 1.9900 | 1.8300 | 1.8600 | 1.8600 | 1,106,800 |
| Jan 12, 2024 | 1.9900 | 2.2100 | 1.9350 | 1.9600 | 1.9600 | 2,253,100 |
| Jan 11, 2024 | 2.0600 | 2.0600 | 1.8900 | 2.0000 | 2.0000 | 1,701,500 |
| Jan 10, 2024 | 2.2000 | 2.2000 | 1.9700 | 2.0650 | 2.0650 | 2,356,700 |
| Jan 9, 2024 | 2.0600 | 2.2300 | 2.0200 | 2.1900 | 2.1900 | 4,754,400 |
| Jan 8, 2024 | 1.6800 | 2.0400 | 1.6100 | 2.0200 | 2.0200 | 4,098,700 |
| Jan 5, 2024 | 1.7200 | 1.7300 | 1.5900 | 1.6400 | 1.6400 | 1,694,000 |
| Jan 4, 2024 | 1.6000 | 1.7750 | 1.5100 | 1.7200 | 1.7200 | 2,861,200 |
| Jan 3, 2024 | 1.7500 | 1.7500 | 1.4600 | 1.5000 | 1.5000 | 2,792,200 |
| Jan 2, 2024 | 1.4200 | 1.6900 | 1.3950 | 1.6900 | 1.6900 | 3,089,300 |
| Dec 29, 2023 | 1.4800 | 1.4800 | 1.3600 | 1.4100 | 1.4100 | 979,700 |
| Dec 28, 2023 | 1.5600 | 1.5800 | 1.4800 | 1.4900 | 1.4900 | 994,000 |
| Dec 27, 2023 | 1.3600 | 1.5500 | 1.3600 | 1.5500 | 1.5500 | 1,636,000 |
| Dec 26, 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 649,100 |
| Dec 22, 2023 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 943,200 |
| Dec 21, 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 650,200 |
| Dec 20, 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 643,700 |
| Dec 19, 2023 | 1.3600 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 914,000 |
| Dec 18, 2023 | 1.3100 | 1.4300 | 1.2600 | 1.3600 | 1.3600 | 1,599,900 |
| Dec 15, 2023 | 1.2800 | 1.3100 | 1.2000 | 1.2600 | 1.2600 | 1,858,800 |
| Dec 14, 2023 | 1.2100 | 1.3300 | 1.1800 | 1.2800 | 1.2800 | 1,859,400 |
| Dec 13, 2023 | 1.1200 | 1.2200 | 1.1100 | 1.2100 | 1.2100 | 793,700 |
| Dec 12, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 555,000 |
| Dec 11, 2023 | 1.2300 | 1.2300 | 1.0900 | 1.1500 | 1.1500 | 1,370,600 |
| Dec 8, 2023 | 1.1700 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 881,700 |
| Dec 7, 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 937,900 |
| Dec 6, 2023 | 1.1300 | 1.1700 | 1.1150 | 1.1500 | 1.1500 | 669,900 |
| Dec 5, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 711,000 |
| Dec 4, 2023 | 1.1400 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 1,161,900 |
| Dec 1, 2023 | 1.0800 | 1.1500 | 1.0250 | 1.1200 | 1.1200 | 1,069,200 |
| Nov 30, 2023 | 1.1000 | 1.1290 | 1.0400 | 1.0400 | 1.0400 | 3,305,300 |
| Nov 29, 2023 | 1.1500 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 1,360,100 |
| Nov 28, 2023 | 1.1000 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 881,800 |
| Nov 27, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 556,200 |
| Nov 24, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 275,700 |
| Nov 22, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 681,700 |
| Nov 21, 2023 | 1.1000 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 808,400 |
| Nov 20, 2023 | 1.1000 | 1.1550 | 1.0900 | 1.1200 | 1.1200 | 908,900 |
| Nov 17, 2023 | 1.1000 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 1,044,900 |
| Nov 16, 2023 | 1.1800 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 682,900 |
| Nov 15, 2023 | 1.2800 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 630,900 |
| Nov 14, 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2550 | 1.2550 | 535,000 |
| Nov 13, 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 545,500 |
| Nov 10, 2023 | 1.2000 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 394,700 |
| Nov 9, 2023 | 1.2500 | 1.2580 | 1.1400 | 1.1800 | 1.1800 | 669,300 |
| Nov 8, 2023 | 1.3000 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 445,300 |
| Nov 7, 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 236,300 |
| Nov 6, 2023 | 1.3200 | 1.3420 | 1.2600 | 1.3200 | 1.3200 | 396,200 |
| Nov 3, 2023 | 1.2000 | 1.3500 | 1.2000 | 1.3200 | 1.3200 | 583,400 |
| Nov 2, 2023 | 1.1900 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 364,900 |
| Nov 1, 2023 | 1.2500 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 334,300 |
| Oct 31, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 616,100 |
| Oct 30, 2023 | 1.0600 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 503,800 |
| Oct 27, 2023 | 1.1400 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 855,400 |
| Oct 26, 2023 | 1.2200 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 507,100 |
| Oct 25, 2023 | 1.2200 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 622,600 |
| Oct 24, 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 318,900 |
| Oct 23, 2023 | 1.2800 | 1.2840 | 1.2300 | 1.2300 | 1.2300 | 542,100 |
| Oct 20, 2023 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 317,900 |
| Oct 19, 2023 | 1.3200 | 1.3400 | 1.2200 | 1.2900 | 1.2900 | 562,100 |
| Oct 18, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 466,300 |
| Oct 17, 2023 | 1.2700 | 1.3600 | 1.2600 | 1.3200 | 1.3200 | 239,300 |
| Oct 16, 2023 | 1.2700 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 445,000 |
| Oct 13, 2023 | 1.2700 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 510,800 |
| Oct 12, 2023 | 1.3700 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 528,300 |
| Oct 11, 2023 | 1.3800 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 326,100 |
| Oct 10, 2023 | 1.3400 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 415,000 |
| Oct 9, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 447,000 |
| Oct 6, 2023 | 1.5200 | 1.5200 | 1.3800 | 1.3900 | 1.3900 | 801,700 |
| Oct 5, 2023 | 1.3000 | 1.5600 | 1.2600 | 1.5200 | 1.5200 | 1,225,300 |
| Oct 4, 2023 | 1.4300 | 1.4300 | 1.2900 | 1.3100 | 1.3100 | 542,200 |
| Oct 3, 2023 | 1.3200 | 1.3900 | 1.2200 | 1.3900 | 1.3900 | 961,800 |
| Oct 2, 2023 | 1.2900 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 573,500 |
| Sep 29, 2023 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 230,700 |
| Sep 28, 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 295,500 |
| Sep 27, 2023 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 372,000 |
| Sep 26, 2023 | 1.2600 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 366,900 |
| Sep 25, 2023 | 1.3100 | 1.3250 | 1.2700 | 1.2800 | 1.2800 | 426,600 |
| Sep 22, 2023 | 1.3200 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 380,100 |
| Sep 21, 2023 | 1.3500 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 684,500 |
| Sep 20, 2023 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 475,900 |
| Sep 19, 2023 | 1.4200 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 424,700 |
| Sep 18, 2023 | 1.4600 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 512,700 |
| Sep 15, 2023 | 1.4700 | 1.4850 | 1.4300 | 1.4500 | 1.4500 | 639,000 |
| Sep 14, 2023 | 1.4300 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 344,900 |
| Sep 13, 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 362,200 |
| Sep 12, 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 369,100 |
| Sep 11, 2023 | 1.4500 | 1.5400 | 1.4100 | 1.4900 | 1.4900 | 571,800 |
| Sep 8, 2023 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 424,000 |
| Sep 7, 2023 | 1.4400 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 530,100 |
| Sep 6, 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 598,600 |
| Sep 5, 2023 | 1.5500 | 1.5500 | 1.4750 | 1.4800 | 1.4800 | 667,600 |
| Sep 1, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 603,200 |
| Aug 31, 2023 | 1.5300 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 709,500 |
| Aug 30, 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 410,800 |
| Aug 29, 2023 | 1.5900 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 630,900 |
| Aug 28, 2023 | 1.5500 | 1.5950 | 1.5500 | 1.5800 | 1.5800 | 270,200 |
| Aug 25, 2023 | 1.5600 | 1.5750 | 1.5250 | 1.5400 | 1.5400 | 372,000 |
| Aug 24, 2023 | 1.5900 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 672,100 |
| Aug 23, 2023 | 1.6300 | 1.6650 | 1.5900 | 1.6000 | 1.6000 | 347,400 |
| Aug 22, 2023 | 1.6400 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 482,100 |
| Aug 21, 2023 | 1.5800 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 445,800 |
| Aug 18, 2023 | 1.5600 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 611,300 |
| Aug 17, 2023 | 1.6900 | 1.6900 | 1.5900 | 1.5900 | 1.5900 | 361,700 |
| Aug 16, 2023 | 1.6000 | 1.6850 | 1.5700 | 1.6700 | 1.6700 | 1,041,700 |
| Aug 15, 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 473,600 |
| Aug 14, 2023 | 1.7400 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 546,000 |
| Aug 11, 2023 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 359,200 |
| Aug 10, 2023 | 1.7500 | 1.8050 | 1.7000 | 1.7100 | 1.7100 | 593,600 |
| Aug 9, 2023 | 1.7500 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 640,100 |
| Aug 8, 2023 | 1.7700 | 1.7900 | 1.6400 | 1.7500 | 1.7500 | 1,319,600 |
| Aug 7, 2023 | 1.8800 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 1,022,100 |
| Aug 4, 2023 | 1.9400 | 1.9610 | 1.8800 | 1.8900 | 1.8900 | 635,100 |
| Aug 3, 2023 | 1.9600 | 1.9900 | 1.9200 | 1.9300 | 1.9300 | 514,300 |
| Aug 2, 2023 | 2.0100 | 2.0190 | 1.9600 | 1.9900 | 1.9900 | 462,400 |
| Aug 1, 2023 | 2.0800 | 2.0890 | 2.0010 | 2.0500 | 2.0500 | 509,600 |
| Jul 31, 2023 | 2.0600 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 495,900 |
| Jul 28, 2023 | 2.0600 | 2.1100 | 2.0200 | 2.0600 | 2.0600 | 567,400 |
| Jul 27, 2023 | 2.0800 | 2.1250 | 2.0300 | 2.0400 | 2.0400 | 933,600 |
| Jul 26, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 448,700 |
| Jul 25, 2023 | 2.0400 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 661,900 |
| Jul 24, 2023 | 2.1300 | 2.2420 | 2.0700 | 2.0700 | 2.0700 | 896,400 |
| Jul 21, 2023 | 2.0900 | 2.1300 | 1.8910 | 2.0900 | 2.0900 | 999,100 |
| Jul 20, 2023 | 2.2200 | 2.2200 | 2.0600 | 2.0700 | 2.0700 | 868,500 |
| Jul 19, 2023 | 2.2900 | 2.3200 | 2.1300 | 2.1600 | 2.1600 | 1,078,500 |
| Jul 18, 2023 | 2.2100 | 2.3900 | 2.2010 | 2.2800 | 2.2800 | 1,652,800 |
| Jul 17, 2023 | 2.0300 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 1,279,500 |
| Jul 14, 2023 | 2.0300 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 726,800 |
| Jul 13, 2023 | 1.9800 | 2.0900 | 1.9300 | 2.0400 | 2.0400 | 1,084,400 |
| Jul 12, 2023 | 2.2300 | 2.2300 | 1.9400 | 1.9600 | 1.9600 | 2,494,100 |
| Jul 11, 2023 | 2.2600 | 2.3790 | 2.0900 | 2.1400 | 2.1400 | 5,505,800 |
| Jul 10, 2023 | 2.0400 | 2.3000 | 2.0300 | 2.2400 | 2.2400 | 2,365,700 |
| Jul 7, 2023 | 1.8900 | 2.0500 | 1.8820 | 2.0400 | 2.0400 | 1,265,600 |
| Jul 6, 2023 | 1.9400 | 1.9600 | 1.8600 | 1.9000 | 1.9000 | 1,299,000 |
| Jul 5, 2023 | 1.9100 | 1.9500 | 1.8300 | 1.9100 | 1.9100 | 1,534,200 |
| Jul 3, 2023 | 1.7500 | 1.9000 | 1.7300 | 1.8900 | 1.8900 | 775,900 |
| Jun 30, 2023 | 1.6600 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 1,094,400 |
| Jun 29, 2023 | 1.6600 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 865,500 |
| Jun 28, 2023 | 1.5500 | 1.6400 | 1.4910 | 1.6400 | 1.6400 | 1,284,100 |
| Jun 27, 2023 | 1.4500 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 744,100 |
| Jun 26, 2023 | 1.5600 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 899,300 |
| Jun 23, 2023 | 1.5600 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 1,950,500 |
| Jun 22, 2023 | 1.6500 | 1.6550 | 1.5200 | 1.5500 | 1.5500 | 2,745,500 |
| Jun 21, 2023 | 1.8000 | 1.8200 | 1.6300 | 1.6300 | 1.6300 | 2,345,400 |
| Jun 20, 2023 | 1.8300 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 541,700 |
| Jun 16, 2023 | 1.7700 | 1.8400 | 1.7250 | 1.8300 | 1.8300 | 2,226,700 |
| Jun 15, 2023 | 1.7600 | 1.8000 | 1.7350 | 1.7900 | 1.7900 | 672,500 |
| Jun 14, 2023 | 1.8000 | 1.8400 | 1.7400 | 1.7800 | 1.7800 | 536,100 |
| Jun 13, 2023 | 1.7700 | 1.8700 | 1.7700 | 1.8200 | 1.8200 | 652,300 |
| Jun 12, 2023 | 1.7500 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 576,900 |
| Jun 9, 2023 | 1.7800 | 1.8290 | 1.7400 | 1.7500 | 1.7500 | 373,400 |
| Jun 8, 2023 | 1.8700 | 1.8700 | 1.7750 | 1.7900 | 1.7900 | 561,200 |
| Jun 7, 2023 | 1.8800 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 589,100 |
| Jun 6, 2023 | 1.8300 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 517,600 |
| Jun 5, 2023 | 1.8300 | 1.8470 | 1.7500 | 1.8200 | 1.8200 | 433,200 |
| Jun 2, 2023 | 1.7300 | 1.7950 | 1.6900 | 1.7600 | 1.7600 | 478,700 |
| Jun 1, 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 495,500 |
| May 31, 2023 | 1.7800 | 1.8350 | 1.7400 | 1.7900 | 1.7900 | 964,500 |
| May 30, 2023 | 1.8000 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 487,500 |
| May 26, 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 553,600 |
| May 25, 2023 | 1.8100 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 596,100 |
| May 24, 2023 | 1.9000 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 895,600 |
| May 23, 2023 | 1.9600 | 2.0600 | 1.8600 | 1.8800 | 1.8800 | 1,449,700 |
| May 22, 2023 | 1.9000 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 503,800 |
| May 19, 2023 | 1.8700 | 1.9750 | 1.8700 | 1.8800 | 1.8800 | 572,400 |
| May 18, 2023 | 1.9000 | 1.9200 | 1.8250 | 1.8600 | 1.8600 | 814,600 |
| May 17, 2023 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 545,400 |
| May 16, 2023 | 2.0000 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 535,900 |
| May 15, 2023 | 1.8900 | 2.0750 | 1.8900 | 2.0000 | 2.0000 | 927,000 |
| May 12, 2023 | 1.9800 | 2.0000 | 1.8950 | 1.9000 | 1.9000 | 438,300 |
| May 11, 2023 | 2.0000 | 2.0200 | 1.9300 | 1.9600 | 1.9600 | 599,800 |
| May 10, 2023 | 1.9800 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 658,400 |
| May 9, 2023 | 2.0000 | 2.0800 | 1.9300 | 1.9600 | 1.9600 | 697,600 |
| May 8, 2023 | 2.0000 | 2.0200 | 1.9600 | 2.0100 | 2.0100 | 669,800 |
| May 5, 2023 | 1.9800 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 570,800 |
| May 4, 2023 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 573,300 |
| May 3, 2023 | 1.9200 | 1.9550 | 1.8650 | 1.9000 | 1.9000 | 545,900 |
| May 2, 2023 | 1.9600 | 2.0100 | 1.8700 | 1.8900 | 1.8900 | 859,100 |
| May 1, 2023 | 1.9000 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 471,100 |
| Apr 28, 2023 | 1.8700 | 1.9850 | 1.8400 | 1.9100 | 1.9100 | 729,300 |
| Apr 27, 2023 | 1.8800 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 865,700 |
| Apr 26, 2023 | 1.8600 | 1.9250 | 1.7650 | 1.8700 | 1.8700 | 976,500 |
| Apr 25, 2023 | 1.9500 | 1.9600 | 1.8500 | 1.8600 | 1.8600 | 759,700 |
| Apr 24, 2023 | 2.1300 | 2.1650 | 1.9400 | 1.9700 | 1.9700 | 1,451,200 |
Related Tickers
CYBN Cybin Inc.
0.3419
-3.69%
MNMD Mind Medicine (MindMed) Inc.
8.57
-3.37%
CYBN.NE Cybin Inc.
0.4700
-3.09%
SEEL Seelos Therapeutics, Inc.
0.2980
-8.90%
GHRS GH Research PLC
10.97
-2.92%
MDMA.CN Pharmala Biotech Holdings Inc.
0.2100
0.00%
IGXT IntelGenx Technologies Corp.
0.1600
-2.44%
BTAI BioXcel Therapeutics, Inc.
2.7300
-8.08%
CDTX Cidara Therapeutics, Inc.
11.36
+10.78%
DAWN Day One Biopharmaceuticals, Inc.
15.38
-7.60%