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 (%)
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%)
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.