Skip to main content

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

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.340 5.340 5.340 32 +0.01(+0.19%)
Feb 26, 2018 5.330 5.330 5.330 169 -0.02(-0.37%)
Feb 23, 2018 5.090 5.410 5.090 5.350 17,669 +0.10(+1.90%)
Feb 22, 2018 5.390 5.450 5.250 5.250 12,899 -0.32(-5.75%)
Feb 21, 2018 5.360 5.570 5.350 5.570 9,694 +0.23(+4.31%)
Feb 20, 2018 5.340 5.340 5.340 5.340 179 -0.01(-0.19%)
Feb 16, 2018 5.350 5.350 5.350 0 +0.19(+3.68%)
Feb 15, 2018 5.300 5.880 5.155 5.160 17,565 -0.13(-2.46%)
Feb 14, 2018 5.390 5.500 5.280 5.290 2,621 -0.27(-4.86%)
Feb 13, 2018 5.550 5.560 5.320 5.560 7,086 -0.11(-1.94%)
Feb 12, 2018 5.870 5.940 5.500 5.670 5,247 -0.13(-2.24%)
Feb 09, 2018 5.760 6.000 5.760 5.800 16,766 -0.20(-3.33%)
Feb 08, 2018 6.000 6.070 5.800 6.000 36,121 +0.00(+0.00%)
Feb 07, 2018 5.990 5.990 5.600 6.000 92,967 -0.19(-3.07%)
Feb 06, 2018 4.800 6.190 4.780 6.190 138,297 +1.39(+28.96%)
Feb 05, 2018 4.800 4.800 4.800 4.800 10,326 +0.20(+4.35%)
Feb 02, 2018 4.880 4.880 4.600 4.600 1,993 -0.16(-3.36%)
Feb 01, 2018 5.000 5.000 4.750 4.760 8,382 -0.24(-4.80%)
Jan 31, 2018 5.020 5.020 5.000 5.000 2,231 -0.04(-0.79%)
Jan 30, 2018 5.020 5.020 5.040 12,628 +0.02(+0.40%)
Jan 29, 2018 5.059 5.100 5.000 5.020 11,287 -0.03(-0.59%)
Jan 26, 2018 5.200 5.200 5.000 5.050 27,380 -0.16(-3.07%)
Jan 25, 2018 5.250 5.579 5.210 5.210 2,097 -0.04(-0.76%)
Jan 24, 2018 5.240 5.340 5.230 5.250 2,583 -0.04(-0.76%)
Jan 23, 2018 5.520 5.550 5.290 5.290 4,630 -0.29(-5.20%)
Jan 22, 2018 5.630 5.630 5.483 5.580 976 -0.10(-1.76%)
Jan 19, 2018 5.680 5.680 5.660 5.680 518 -0.02(-0.35%)
Jan 18, 2018 5.545 5.780 5.490 5.700 2,618 -0.00(-0.00%)
Jan 17, 2018 5.800 5.815 5.470 5.700 30,341 +0.08(+1.42%)
Jan 16, 2018 5.550 5.650 5.550 5.620 17,035 +0.13(+2.37%)
Jan 12, 2018 5.490 5.490 5.490 0 +0.34(+6.60%)
Jan 11, 2018 5.390 5.390 5.150 5.150 3,410 -0.16(-3.01%)
Jan 10, 2018 5.510 5.320 5.310 1,834 -0.01(-0.19%)
Jan 09, 2018 5.300 5.330 5.300 5.320 2,508 +0.05(+0.95%)
Jan 08, 2018 5.490 5.500 5.270 5.270 2,634 -0.13(-2.41%)
Jan 05, 2018 5.390 5.720 5.208 5.400 17,441 +0.00(+0.00%)
Jan 04, 2018 5.220 5.450 5.219 5.400 11,136 +0.06(+1.12%)
Jan 03, 2018 5.330 5.340 5.150 5.340 2,974 -0.09(-1.66%)
Jan 02, 2018 4.650 5.500 4.650 5.430 44,845 +0.81(+17.53%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.34(-6.85%)
Dec 28, 2017 5.120 5.120 4.950 4.960 4,458 -0.16(-3.13%)
Dec 27, 2017 5.080 5.240 5.080 5.120 3,343 -0.07(-1.35%)
Dec 26, 2017 5.050 5.190 5.050 5.190 423 -0.06(-1.14%)
Dec 22, 2017 5.270 5.350 5.250 5.250 1,542 -0.01(-0.19%)
Dec 21, 2017 5.050 5.270 5.050 5.260 1,213 +0.08(+1.54%)
Dec 20, 2017 5.070 5.340 5.070 5.180 2,983 +0.12(+2.37%)
Dec 19, 2017 5.230 5.260 5.060 5.060 8,761 -0.19(-3.62%)
Dec 18, 2017 5.390 5.420 5.150 5.250 9,153 -0.14(-2.60%)
Dec 15, 2017 5.410 5.645 5.104 5.390 47,683 +0.13(+2.47%)
Dec 14, 2017 5.420 5.740 5.090 5.260 19,791 -0.06(-1.13%)
Dec 13, 2017 5.350 5.350 5.320 5.320 1,214 -0.18(-3.23%)
Dec 12, 2017 5.780 5.780 5.330 5.497 20,647 -0.16(-2.87%)
Dec 11, 2017 5.200 6.616 5.195 5.660 89,596 +0.47(+9.06%)
Dec 08, 2017 5.180 5.200 5.084 5.190 19,102 +0.04(+0.77%)
Dec 07, 2017 5.140 5.170 5.139 5.150 9,059 +0.01(+0.20%)
Dec 06, 2017 5.160 5.160 5.120 5.140 19,266 -0.02(-0.39%)
Dec 05, 2017 5.090 5.160 5.070 5.160 24,539 +0.09(+1.77%)
Dec 04, 2017 5.000 5.160 5.000 5.070 24,094 +0.05(+1.00%)
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.