Skip to main content

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

1.935 +0.145 (+8.10%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.510 5.280 4.510 5.060 4,327 +0.17(+3.48%)
Feb 26, 2016 4.610 4.890 4.310 4.890 13,864 +0.62(+14.52%)
Feb 25, 2016 4.610 4.780 4.270 4.270 6,711 -0.33(-7.17%)
Feb 24, 2016 4.210 4.600 4.210 4.600 8,743 +0.21(+4.78%)
Feb 23, 2016 4.960 4.960 4.380 4.390 10,976 -0.22(-4.77%)
Feb 22, 2016 4.890 4.890 4.590 4.610 14,464 -0.17(-3.56%)
Feb 19, 2016 5.100 5.100 4.750 4.780 16,797 -0.25(-4.97%)
Feb 18, 2016 4.930 5.100 4.930 5.030 13,888 +0.00(+0.00%)
Feb 17, 2016 5.390 5.400 5.020 5.030 3,855 -0.12(-2.33%)
Feb 16, 2016 5.330 5.330 5.020 5.150 6,870 +0.14(+2.79%)
Feb 12, 2016 5.010 5.010 5.010 5.010 3,600 +0.16(+3.30%)
Feb 11, 2016 5.280 5.300 4.780 4.850 8,600 -0.37(-7.09%)
Feb 10, 2016 5.240 5.450 5.171 5.220 6,626 +0.02(+0.38%)
Feb 09, 2016 5.210 5.340 5.170 5.200 4,949 -0.15(-2.80%)
Feb 08, 2016 5.265 5.540 5.250 5.350 18,638 -0.20(-3.60%)
Feb 05, 2016 5.550 5.590 5.220 5.550 25,338 +0.11(+2.02%)
Feb 04, 2016 5.318 5.470 5.278 5.440 14,027 +0.19(+3.62%)
Feb 03, 2016 5.590 5.600 5.250 5.250 2,862 -0.17(-3.14%)
Feb 02, 2016 5.440 5.450 5.250 5.420 10,316 +0.08(+1.50%)
Feb 01, 2016 5.230 5.490 5.230 5.340 3,200 -0.09(-1.66%)
Jan 29, 2016 5.230 5.500 5.230 5.430 7,721 +0.23(+4.42%)
Jan 28, 2016 5.600 5.600 5.110 5.200 13,056 -0.43(-7.64%)
Jan 27, 2016 5.472 5.810 5.370 5.630 9,718 +0.33(+6.23%)
Jan 26, 2016 5.470 5.490 5.300 5.300 4,039 -0.11(-2.03%)
Jan 25, 2016 5.470 5.700 5.351 5.410 17,282 -0.06(-1.10%)
Jan 22, 2016 5.350 5.550 5.090 5.470 28,684 +0.28(+5.39%)
Jan 21, 2016 5.130 5.390 5.000 5.190 25,258 +0.02(+0.39%)
Jan 20, 2016 5.150 5.340 5.120 5.170 17,447 -0.36(-6.51%)
Jan 19, 2016 5.590 5.740 5.500 5.530 48,703 -0.02(-0.36%)
Jan 15, 2016 5.330 5.550 5.550 5.550 71,700 -0.10(-1.77%)
Jan 14, 2016 5.270 5.870 5.270 5.650 13,185 -0.11(-1.91%)
Jan 13, 2016 5.570 6.010 5.570 5.760 68,160 +0.41(+7.66%)
Jan 12, 2016 5.050 5.630 5.050 5.350 37,096 +0.30(+5.94%)
Jan 11, 2016 4.870 5.890 3.970 5.050 76,702 -0.85(-14.41%)
Jan 08, 2016 6.330 6.330 5.900 5.900 67,917 -0.45(-7.09%)
Jan 07, 2016 7.200 7.200 6.350 6.350 169,484 -0.84(-11.68%)
Jan 06, 2016 6.610 7.320 6.513 7.190 140,360 +0.66(+10.11%)
Jan 05, 2016 6.370 6.600 6.370 6.530 36,792 +0.16(+2.51%)
Jan 04, 2016 6.430 6.450 6.350 6.370 39,439 -0.05(-0.83%)
Dec 31, 2015 6.340 6.423 6.423 6.423 17,000 +0.03(+0.50%)
Dec 30, 2015 6.470 6.500 6.340 6.391 23,960 +0.02(+0.33%)
Dec 29, 2015 6.470 6.580 6.240 6.370 33,628 +0.04(+0.63%)
Dec 28, 2015 6.720 6.720 6.210 6.330 63,812 -0.39(-5.80%)
Dec 24, 2015 6.190 6.720 6.720 6.720 99,000 +0.56(+9.09%)
Dec 23, 2015 6.030 6.200 6.020 6.160 82,967 +0.15(+2.50%)
Dec 22, 2015 6.100 6.129 6.010 6.010 24,274 -0.08(-1.31%)
Dec 21, 2015 6.100 6.160 6.020 6.090 36,810 +0.08(+1.33%)
Dec 18, 2015 6.088 6.240 5.950 6.010 133,869 -0.07(-1.15%)
Dec 17, 2015 6.090 6.150 5.960 6.080 60,901 +0.07(+1.16%)
Dec 16, 2015 5.900 6.160 5.900 6.010 72,077 +0.04(+0.67%)
Dec 15, 2015 5.900 6.060 5.900 5.970 29,303 +0.07(+1.19%)
Dec 14, 2015 5.740 6.050 5.740 5.900 31,873 +0.16(+2.79%)
Dec 11, 2015 5.830 5.830 5.630 5.740 25,255 -0.18(-3.04%)
Dec 10, 2015 5.950 6.200 5.920 5.920 45,817 -0.03(-0.50%)
Dec 09, 2015 5.822 6.080 5.720 5.950 93,934 +0.11(+1.85%)
Dec 08, 2015 5.560 5.950 5.510 5.842 23,634 +0.23(+4.14%)
Dec 07, 2015 5.600 5.770 5.600 5.610 26,000 +0.10(+1.81%)
Dec 04, 2015 5.328 5.850 5.170 5.510 27,183 -0.15(-2.65%)
Dec 03, 2015 5.680 5.862 5.610 5.660 12,588 -0.01(-0.26%)
Dec 02, 2015 5.560 5.840 5.560 5.675 30,746 +0.05(+0.98%)
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.