Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.820 3.830 3.710 3.770 14,861 -0.13(-3.46%)
Feb 27, 2017 3.820 3.905 3.820 3.905 10,231 +0.07(+1.96%)
Feb 24, 2017 3.850 3.850 3.820 3.830 5,283 -0.08(-2.05%)
Feb 23, 2017 3.900 4.100 3.781 3.910 47,842 +0.00(+0.00%)
Feb 22, 2017 3.910 3.940 3.685 3.910 14,976 -0.03(-0.76%)
Feb 21, 2017 3.650 3.950 3.650 3.940 8,676 +0.23(+6.20%)
Feb 17, 2017 3.710 3.710 3.710 0 +0.06(+1.64%)
Feb 16, 2017 3.690 3.720 3.650 3.650 6,195 -0.01(-0.27%)
Feb 15, 2017 3.750 3.811 3.660 3.660 7,501 -0.09(-2.40%)
Feb 14, 2017 3.785 3.789 3.660 3.750 3,728 +0.06(+1.63%)
Feb 13, 2017 3.645 3.880 3.600 3.690 62,906 +0.15(+4.24%)
Feb 10, 2017 3.473 3.540 3.380 3.540 19,075 +0.10(+2.91%)
Feb 09, 2017 3.270 3.465 3.250 3.440 13,881 +0.26(+8.18%)
Feb 08, 2017 3.230 3.230 3.000 3.180 20,116 -0.05(-1.60%)
Feb 07, 2017 3.180 3.345 3.180 3.232 4,671 -0.22(-6.32%)
Feb 06, 2017 3.490 3.490 3.356 3.450 520 +0.02(+0.58%)
Feb 03, 2017 3.740 3.740 3.130 3.430 5,241 -0.09(-2.56%)
Feb 02, 2017 3.250 3.752 3.249 3.520 32,978 +0.36(+11.39%)
Feb 01, 2017 2.970 3.325 2.970 3.160 28,989 +0.12(+3.95%)
Jan 31, 2017 3.015 3.040 3.010 3.040 1,674 +0.07(+2.36%)
Jan 30, 2017 3.050 3.089 2.970 2.970 3,572 -0.08(-2.62%)
Jan 27, 2017 3.090 3.090 3.050 3.050 5,388 -0.01(-0.33%)
Jan 26, 2017 3.050 3.140 3.050 3.060 2,536 +0.04(+1.32%)
Jan 25, 2017 3.020 3.140 3.020 3.020 1,214 +0.04(+1.34%)
Jan 24, 2017 3.106 3.120 2.980 2.980 10,858 -0.12(-3.87%)
Jan 23, 2017 3.200 3.200 3.075 3.100 13,161 +0.13(+4.31%)
Jan 20, 2017 3.120 3.194 2.955 2.972 25,196 -0.14(-4.44%)
Jan 19, 2017 3.250 3.250 3.110 3.110 6,541 -0.11(-3.55%)
Jan 18, 2017 3.460 3.490 3.224 3.224 1,551 -0.08(-2.29%)
Jan 17, 2017 3.445 3.445 3.280 3.300 9,101 -0.11(-3.34%)
Jan 13, 2017 3.414 3.414 3.414 0 +0.01(+0.41%)
Jan 12, 2017 3.580 3.700 3.400 3.400 12,059 -0.14(-3.95%)
Jan 11, 2017 3.610 3.610 3.330 3.540 13,588 -0.11(-3.01%)
Jan 10, 2017 3.690 3.690 3.630 3.650 2,590 -0.04(-1.08%)
Jan 09, 2017 3.663 3.690 3.661 3.690 960 -0.11(-2.79%)
Jan 06, 2017 3.980 3.980 3.796 3.796 1,881 -0.10(-2.66%)
Jan 05, 2017 3.815 3.900 3.815 3.900 576 -0.09(-2.26%)
Jan 04, 2017 3.875 3.990 3.780 3.990 5,415 +0.05(+1.27%)
Jan 03, 2017 3.810 3.940 3.631 3.940 1,904 +0.22(+6.05%)
Dec 30, 2016 3.715 3.715 3.715 0 -0.12(-3.11%)
Dec 29, 2016 3.850 4.100 3.735 3.834 6,856 +0.21(+5.92%)
Dec 28, 2016 3.600 3.850 3.430 3.620 11,983 -0.10(-2.82%)
Dec 27, 2016 3.725 3.725 3.725 3.725 303 -0.10(-2.74%)
Dec 23, 2016 3.830 3.830 3.830 0 +0.13(+3.51%)
Dec 22, 2016 3.640 3.700 3.640 3.700 1,584 +0.05(+1.23%)
Dec 21, 2016 3.700 3.700 3.655 3.655 1,036 -0.10(-2.60%)
Dec 19, 2016 3.752 3.752 3.752 50 -0.10(-2.55%)
Dec 16, 2016 3.925 3.925 3.850 3.851 3,192 -0.09(-2.37%)
Dec 15, 2016 3.944 3.944 3.944 3.944 322 +0.09(+2.29%)
Dec 14, 2016 4.020 4.020 3.850 3.856 1,266 -0.16(-4.09%)
Dec 13, 2016 4.025 4.093 4.020 4.020 2,612 +0.17(+4.42%)
Dec 12, 2016 3.980 3.980 3.850 3.850 4,441 -0.14(-3.44%)
Dec 09, 2016 3.997 4.000 3.850 3.987 3,998 +0.13(+3.38%)
Dec 08, 2016 3.830 3.860 3.830 3.857 717 +0.03(+0.70%)
Dec 07, 2016 4.010 4.010 3.830 3.830 1,901 +0.00(+0.00%)
Dec 06, 2016 4.100 4.100 3.830 3.830 654 -0.37(-8.81%)
Dec 05, 2016 3.670 4.200 3.600 4.200 14,333 +0.50(+13.51%)
Dec 02, 2016 4.000 4.000 3.700 3.700 8,391 -0.09(-2.37%)
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.