Skip to main content

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

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Jun 03, 2019 1.800 1.900 1.800 1.800 47,675 -0.02(-1.37%)
May 31, 2019 1.880 1.910 1.820 1.825 61,500 -0.07(-3.95%)
May 30, 2019 1.960 1.983 1.900 1.900 35,499 -0.06(-3.06%)
May 29, 2019 2.000 2.000 1.920 1.960 48,591 -0.05(-2.49%)
May 28, 2019 1.980 2.070 1.933 2.010 47,795 +0.01(+0.50%)
May 24, 2019 2.000 2.092 1.940 2.000 49,200 -0.02(-0.99%)
May 23, 2019 2.030 2.150 2.000 2.020 67,926 -0.03(-1.46%)
May 22, 2019 2.250 2.260 2.050 2.050 137,227 -0.18(-8.07%)
May 21, 2019 2.140 2.300 2.140 2.230 92,586 +0.09(+4.21%)
May 20, 2019 2.380 2.380 2.100 2.140 185,853 -0.24(-10.08%)
May 17, 2019 2.370 2.399 2.300 2.380 236,500 -0.02(-0.83%)
May 16, 2019 2.380 2.450 2.310 2.400 179,794 +0.02(+0.84%)
May 15, 2019 2.250 2.480 2.230 2.380 338,348 +0.13(+5.78%)
May 14, 2019 2.370 2.510 2.200 2.250 758,399 -0.33(-12.79%)
May 13, 2019 2.300 2.680 2.220 2.580 1,491,383 +0.23(+9.79%)
May 10, 2019 2.000 2.410 1.920 2.350 1,054,500 +0.44(+23.04%)
May 09, 2019 2.010 2.100 1.910 1.910 473,539 -0.28(-12.79%)
May 08, 2019 2.420 2.670 2.150 2.190 3,243,544 -0.07(-3.10%)
May 07, 2019 1.880 2.630 1.800 2.260 3,425,357 +0.42(+22.83%)
May 06, 2019 1.710 1.890 1.610 1.840 338,438 +0.03(+1.66%)
May 03, 2019 1.690 2.100 1.661 1.810 736,100 +0.12(+7.10%)
May 02, 2019 1.740 1.790 1.670 1.690 124,054 -0.07(-3.98%)
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.