Skip to main content

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

1.840 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.060 4.090 4.050 4.060 1,482 +0.01(+0.25%)
Feb 27, 2013 4.020 4.230 4.000 4.050 5,976 -0.05(-1.22%)
Feb 26, 2013 4.060 4.140 4.050 4.100 4,758 +0.07(+1.74%)
Feb 22, 2013 4.080 4.150 4.030 4.030 7,849 -0.02(-0.49%)
Feb 21, 2013 4.150 4.150 4.050 4.050 12,232 -0.08(-1.94%)
Feb 20, 2013 4.130 4.130 4.130 4.130 100 +0.03(+0.73%)
Feb 19, 2013 4.150 4.280 4.030 4.100 8,300 -0.16(-3.76%)
Feb 15, 2013 4.280 4.350 4.250 4.260 2,625 +0.03(+0.71%)
Feb 14, 2013 4.300 4.300 4.150 4.230 3,807 -0.07(-1.63%)
Feb 13, 2013 4.300 4.410 4.300 4.300 15,554 -0.01(-0.19%)
Feb 12, 2013 4.610 4.990 4.000 4.308 68,442 -0.53(-10.99%)
Feb 11, 2013 5.000 5.000 4.710 4.840 2,200 -0.16(-3.20%)
Feb 08, 2013 5.020 5.020 4.920 5.000 1,100 -0.37(-6.89%)
Feb 07, 2013 4.930 5.370 4.930 5.370 524 +0.40(+8.05%)
Feb 06, 2013 5.220 5.220 4.720 4.970 8,960 -0.72(-12.65%)
Feb 04, 2013 5.650 5.700 5.625 5.690 5,100 -0.02(-0.35%)
Jan 31, 2013 5.430 5.710 5.710 5.710 1,800 +0.26(+4.77%)
Jan 30, 2013 5.450 5.450 5.450 5.450 100 -0.03(-0.55%)
Jan 29, 2013 5.520 5.520 5.480 5.480 1,020 -0.09(-1.62%)
Jan 28, 2013 5.600 5.600 5.500 5.570 2,560 +0.03(+0.54%)
Jan 25, 2013 5.600 5.720 5.400 5.540 10,601 -0.27(-4.65%)
Jan 23, 2013 5.690 5.810 5.810 5.810 4,500 +0.13(+2.29%)
Jan 22, 2013 5.680 5.690 5.680 5.680 0 -0.01(-0.18%)
Jan 18, 2013 5.690 5.690 5.690 5.690 100 +0.14(+2.52%)
Jan 17, 2013 5.650 5.650 5.520 5.550 3,800 -0.24(-4.15%)
Jan 16, 2013 5.710 5.800 5.710 5.790 2,100 -0.01(-0.17%)
Jan 15, 2013 5.640 5.900 5.640 5.800 6,500 -0.08(-1.36%)
Jan 14, 2013 5.890 5.890 5.880 5.880 200 -0.05(-0.84%)
Jan 11, 2013 6.000 6.000 5.930 5.930 736 -0.07(-1.17%)
Jan 10, 2013 6.000 6.000 5.936 6.000 2,800 +0.03(+0.50%)
Jan 09, 2013 6.130 6.190 5.970 5.970 2,821 -0.06(-1.00%)
Jan 08, 2013 5.980 6.030 5.980 6.030 656 +0.08(+1.26%)
Jan 07, 2013 6.050 6.050 5.955 5.955 1,050 -0.12(-2.06%)
Jan 04, 2013 6.100 6.129 6.000 6.080 13,860 +0.05(+0.83%)
Jan 03, 2013 5.980 6.380 5.980 6.030 3,304 +0.03(+0.50%)
Jan 02, 2013 6.380 6.660 5.840 6.000 22,167 -0.99(-14.16%)
Dec 31, 2012 6.580 6.990 6.490 6.990 75,126 +0.50(+7.70%)
Dec 28, 2012 6.290 6.500 6.290 6.490 26,110 +0.25(+4.01%)
Dec 27, 2012 5.820 6.350 5.660 6.240 36,018 +0.38(+6.48%)
Dec 26, 2012 5.440 6.010 5.360 5.860 12,408 +0.35(+6.35%)
Dec 24, 2012 5.580 5.580 5.500 5.510 5,400 -0.09(-1.61%)
Dec 21, 2012 4.610 5.690 4.610 5.600 73,215 +0.70(+14.29%)
Dec 20, 2012 4.800 4.970 4.790 4.900 16,300 +0.10(+2.08%)
Dec 19, 2012 4.900 4.990 4.800 4.800 17,795 -0.16(-3.23%)
Dec 18, 2012 4.340 5.060 4.260 4.960 61,410 +0.46(+10.22%)
Dec 17, 2012 4.070 4.600 4.000 4.500 121,675 +0.46(+11.39%)
Dec 14, 2012 3.930 4.250 3.771 4.040 108,519 +0.17(+4.39%)
Dec 13, 2012 3.800 3.880 3.760 3.870 266,325 -0.23(-5.61%)
Dec 12, 2012 3.930 4.140 3.930 4.100 26,518 +0.37(+9.92%)
Dec 11, 2012 3.800 4.080 3.720 3.730 21,853 +0.01(+0.27%)
Dec 10, 2012 3.990 3.990 3.710 3.720 8,200 -0.21(-5.43%)
Dec 07, 2012 3.900 3.933 3.700 3.933 4,400 +0.04(+1.14%)
Dec 06, 2012 3.990 4.000 3.880 3.889 5,725 -0.00(-0.03%)
Dec 05, 2012 3.990 3.990 3.870 3.890 13,075 -0.05(-1.27%)
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.