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 (%)
Sep 30, 2022 3.140 3.420 3.140 3.310 525,702 +0.06(+1.85%)
Sep 29, 2022 3.360 3.360 3.170 3.250 532,235 -0.15(-4.41%)
Sep 28, 2022 3.450 3.550 3.360 3.400 581,199 +0.01(+0.29%)
Sep 27, 2022 3.190 3.440 3.190 3.390 707,625 +0.25(+7.96%)
Sep 26, 2022 3.190 3.370 3.140 3.140 547,072 -0.08(-2.48%)
Sep 23, 2022 3.340 3.380 3.150 3.220 796,492 -0.11(-3.30%)
Sep 22, 2022 3.390 3.500 3.260 3.330 661,610 -0.11(-3.20%)
Sep 21, 2022 3.700 3.700 3.380 3.440 1,016,708 -0.23(-6.27%)
Sep 20, 2022 3.660 3.700 3.530 3.670 600,231 -0.03(-0.81%)
Sep 19, 2022 3.810 3.900 3.660 3.700 583,312 -0.16(-4.15%)
Sep 16, 2022 4.040 4.080 3.785 3.860 706,196 -0.28(-6.76%)
Sep 15, 2022 4.000 4.170 3.960 4.140 287,237 +0.14(+3.50%)
Sep 14, 2022 3.960 4.030 3.870 4.000 450,281 +0.02(+0.50%)
Sep 13, 2022 4.250 4.250 3.940 3.980 898,714 -0.31(-7.23%)
Sep 12, 2022 4.380 4.520 4.210 4.290 535,047 -0.06(-1.38%)
Sep 09, 2022 4.340 4.401 4.260 4.350 323,746 +0.06(+1.40%)
Sep 08, 2022 4.280 4.395 4.205 4.290 444,421 +0.00(+0.00%)
Sep 07, 2022 4.200 4.350 4.120 4.290 462,155 +0.08(+1.90%)
Sep 06, 2022 4.430 4.450 4.160 4.210 1,416,434 -0.15(-3.44%)
Sep 02, 2022 4.400 4.440 4.280 4.360 572,586 -0.03(-0.68%)
Sep 01, 2022 4.460 4.489 4.330 4.390 957,214 -0.11(-2.44%)
Aug 31, 2022 4.290 4.540 4.280 4.500 710,734 +0.22(+5.14%)
Aug 30, 2022 4.650 4.720 4.200 4.280 883,779 -0.34(-7.36%)
Aug 29, 2022 4.540 4.790 4.510 4.620 633,396 -0.06(-1.28%)
Aug 26, 2022 4.880 4.960 4.630 4.680 673,469 -0.19(-3.90%)
Aug 25, 2022 4.700 4.910 4.630 4.870 777,471 +0.21(+4.51%)
Aug 24, 2022 4.430 4.670 4.370 4.660 786,969 +0.24(+5.43%)
Aug 23, 2022 4.320 4.510 4.250 4.420 690,206 +0.10(+2.31%)
Aug 22, 2022 4.410 4.465 4.220 4.320 961,727 -0.20(-4.42%)
Aug 19, 2022 4.690 4.841 4.470 4.520 870,749 -0.24(-5.04%)
Aug 18, 2022 4.500 4.780 4.420 4.760 1,065,752 +0.23(+5.08%)
Aug 17, 2022 4.700 4.960 4.510 4.530 649,899 -0.24(-5.03%)
Aug 16, 2022 4.760 4.800 4.500 4.770 727,461 +0.09(+1.92%)
Aug 15, 2022 4.630 4.800 4.470 4.680 747,748 +0.10(+2.18%)
Aug 12, 2022 4.450 4.680 4.430 4.580 420,576 +0.15(+3.39%)
Aug 11, 2022 4.680 4.750 4.380 4.430 613,346 -0.25(-5.34%)
Aug 10, 2022 4.560 4.780 4.460 4.680 623,465 +0.27(+6.12%)
Aug 09, 2022 4.410 4.650 4.320 4.410 676,035 -0.02(-0.45%)
Aug 08, 2022 4.500 4.860 4.390 4.430 1,752,831 +0.05(+1.14%)
Aug 05, 2022 4.120 4.380 3.990 4.380 1,815,414 +0.27(+6.57%)
Aug 04, 2022 4.060 4.115 4.020 4.110 497,841 +0.11(+2.75%)
Aug 03, 2022 3.930 4.090 3.860 4.000 503,400 +0.18(+4.71%)
Aug 02, 2022 3.510 3.820 3.510 3.820 696,935 +0.27(+7.61%)
Aug 01, 2022 3.860 3.860 3.520 3.550 852,560 -0.31(-8.03%)
Jul 29, 2022 3.920 4.090 3.820 3.860 912,217 -0.06(-1.53%)
Jul 28, 2022 3.940 3.975 3.790 3.920 933,208 +0.03(+0.77%)
Jul 27, 2022 3.740 3.910 3.710 3.890 736,956 +0.19(+5.14%)
Jul 26, 2022 3.750 3.790 3.560 3.700 840,146 -0.08(-2.12%)
Jul 25, 2022 3.970 3.980 3.680 3.780 797,031 -0.11(-2.83%)
Jul 22, 2022 4.000 4.030 3.890 3.890 1,112,927 -0.14(-3.47%)
Jul 21, 2022 4.400 4.400 4.020 4.030 819,444 -0.32(-7.36%)
Jul 20, 2022 4.400 4.410 4.260 4.350 1,261,123 -0.06(-1.36%)
Jul 19, 2022 4.300 4.510 4.200 4.410 916,817 +0.21(+5.00%)
Jul 18, 2022 4.330 4.350 4.145 4.200 1,007,284 -0.05(-1.18%)
Jul 15, 2022 4.210 4.280 4.060 4.250 803,076 +0.10(+2.41%)
Jul 14, 2022 4.180 4.260 4.070 4.150 638,982 -0.04(-0.95%)
Jul 13, 2022 4.110 4.330 4.060 4.190 740,238 +0.01(+0.24%)
Jul 12, 2022 4.230 4.230 3.980 4.180 1,069,312 -0.04(-0.95%)
Jul 11, 2022 4.270 4.290 4.138 4.220 824,945 -0.09(-2.09%)
Jul 08, 2022 4.230 4.380 4.100 4.310 664,288 +0.04(+0.94%)
Jul 07, 2022 4.000 4.290 3.900 4.270 1,221,540 +0.29(+7.29%)
Jul 06, 2022 3.700 4.080 3.650 3.980 1,275,737 +0.30(+8.15%)
Jul 05, 2022 3.610 3.710 3.500 3.680 785,406 +0.03(+0.82%)
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.