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 (%)
Aug 30, 2019 1.920 1.928 1.850 1.860 23,700 -0.04(-2.11%)
Aug 29, 2019 1.850 1.940 1.840 1.900 20,167 +0.04(+2.15%)
Aug 28, 2019 1.840 1.910 1.760 1.860 31,119 +0.01(+0.54%)
Aug 27, 2019 1.850 1.850 1.800 1.850 22,067 -0.02(-1.07%)
Aug 26, 2019 1.880 1.880 1.680 1.870 59,428 -0.01(-0.53%)
Aug 23, 2019 1.880 1.986 1.880 1.880 13,600 -0.01(-0.77%)
Aug 22, 2019 1.830 1.990 1.820 1.895 103,460 +0.06(+3.53%)
Aug 21, 2019 1.840 1.850 1.800 1.830 81,828 +0.00(+0.00%)
Aug 20, 2019 2.010 2.014 1.800 1.830 145,182 -0.19(-9.41%)
Aug 19, 2019 2.070 2.080 2.020 2.020 66,999 -0.06(-2.88%)
Aug 16, 2019 2.120 2.120 2.060 2.080 74,000 -0.06(-2.80%)
Aug 15, 2019 2.250 2.258 2.060 2.140 52,028 -0.10(-4.46%)
Aug 14, 2019 2.110 2.260 2.070 2.240 50,275 +0.13(+6.16%)
Aug 13, 2019 2.250 2.250 2.030 2.110 63,766 -0.12(-5.38%)
Aug 12, 2019 2.180 2.280 2.180 2.230 17,563 +0.05(+2.29%)
Aug 09, 2019 2.380 2.393 2.100 2.180 184,400 -0.22(-9.17%)
Aug 08, 2019 2.350 2.490 2.350 2.400 33,085 +0.03(+1.27%)
Aug 07, 2019 2.300 2.410 2.300 2.370 9,564 +0.03(+1.28%)
Aug 06, 2019 2.250 2.440 2.250 2.340 40,417 +0.09(+4.00%)
Aug 05, 2019 2.400 2.412 2.100 2.250 125,981 -0.27(-10.59%)
Aug 02, 2019 2.600 2.610 2.481 2.516 109,200 -0.09(-3.59%)
Aug 01, 2019 2.640 2.640 2.600 2.610 25,090 -0.02(-0.76%)
Jul 31, 2019 2.610 2.630 2.600 2.630 26,137 +0.03(+1.15%)
Jul 30, 2019 2.640 2.680 2.600 2.600 18,484 +0.00(+0.00%)
Jul 29, 2019 2.610 2.650 2.600 2.600 7,296 -0.00(-0.07%)
Jul 26, 2019 2.640 2.655 2.600 2.602 71,900 -0.02(-0.69%)
Jul 25, 2019 2.665 2.668 2.600 2.620 38,323 +0.00(+0.00%)
Jul 24, 2019 2.670 2.680 2.600 2.620 42,948 -0.02(-0.71%)
Jul 23, 2019 2.630 2.699 2.620 2.639 53,887 +0.02(+0.71%)
Jul 22, 2019 2.620 2.780 2.620 2.620 55,387 -0.01(-0.38%)
Jul 19, 2019 2.810 2.810 2.460 2.630 127,900 -0.22(-7.72%)
Jul 18, 2019 2.840 2.900 2.700 2.850 97,459 +0.08(+2.89%)
Jul 17, 2019 2.850 2.900 2.700 2.770 148,186 -0.04(-1.42%)
Jul 16, 2019 2.660 2.910 2.660 2.810 391,158 +0.19(+7.25%)
Jul 15, 2019 2.660 2.676 2.557 2.620 35,029 +0.01(+0.38%)
Jul 12, 2019 2.550 2.630 2.510 2.610 61,300 +0.04(+1.56%)
Jul 11, 2019 2.560 2.680 2.560 2.570 64,985 +0.00(+0.00%)
Jul 10, 2019 2.450 2.645 2.450 2.570 93,641 +0.12(+4.90%)
Jul 09, 2019 2.430 2.526 2.430 2.450 92,101 +0.02(+0.82%)
Jul 08, 2019 2.510 2.560 2.430 2.430 60,081 -0.10(-3.95%)
Jul 05, 2019 2.440 2.590 2.410 2.530 114,300 +0.08(+3.27%)
Jul 03, 2019 2.490 2.490 2.380 2.450 78,300 -0.06(-2.39%)
Jul 02, 2019 2.610 2.640 2.480 2.510 130,272 -0.07(-2.71%)
Jul 01, 2019 2.550 2.670 2.440 2.580 235,444 -0.12(-4.44%)
Jun 28, 2019 2.900 3.240 2.660 2.700 6,597,000 +0.10(+3.85%)
Jun 27, 2019 2.790 2.790 2.520 2.600 135,224 -0.15(-5.45%)
Jun 26, 2019 2.650 2.980 2.650 2.750 439,742 +0.11(+4.17%)
Jun 25, 2019 2.540 2.708 2.540 2.640 93,350 +0.11(+4.35%)
Jun 24, 2019 2.570 2.570 2.300 2.530 77,147 -0.06(-2.32%)
Jun 21, 2019 2.670 2.677 2.430 2.590 143,000 -0.07(-2.63%)
Jun 20, 2019 2.570 2.930 2.560 2.660 636,688 +0.18(+7.26%)
Jun 19, 2019 2.330 2.580 2.260 2.480 447,318 +0.24(+10.71%)
Jun 18, 2019 2.110 2.349 2.110 2.240 169,397 +0.13(+6.16%)
Jun 17, 2019 2.070 2.150 2.030 2.110 22,011 +0.00(+0.00%)
Jun 14, 2019 2.130 2.140 2.050 2.110 36,400 -0.05(-2.31%)
Jun 13, 2019 2.110 2.177 2.100 2.160 55,659 +0.03(+1.41%)
Jun 12, 2019 2.120 2.190 2.080 2.130 76,865 +0.00(+0.00%)
Jun 11, 2019 2.270 2.282 2.010 2.130 154,194 -0.06(-2.74%)
Jun 10, 2019 2.020 2.200 2.009 2.190 115,446 +0.20(+10.05%)
Jun 07, 2019 2.000 2.054 1.940 1.990 30,800 +0.00(+0.00%)
Jun 06, 2019 1.840 2.050 1.840 1.990 206,534 +0.15(+8.15%)
Jun 05, 2019 1.810 1.870 1.810 1.840 19,567 +0.01(+0.55%)
Jun 04, 2019 1.810 1.860 1.810 1.830 47,290 +0.03(+1.67%)
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.