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 )

1.980 -0.170 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 29, 2022 4.430 4.660 4.280 4.290 495,119 -0.13(-2.94%)
Apr 28, 2022 4.600 4.640 4.220 4.420 623,866 -0.18(-3.91%)
Apr 27, 2022 4.640 4.770 4.530 4.600 345,308 +0.00(+0.00%)
Apr 26, 2022 4.960 5.000 4.580 4.600 631,191 -0.37(-7.44%)
Apr 25, 2022 4.720 5.000 4.711 4.970 790,187 +0.19(+3.97%)
Apr 22, 2022 4.880 4.900 4.760 4.780 656,891 -0.10(-2.05%)
Apr 21, 2022 5.180 5.200 4.870 4.880 830,885 -0.21(-4.13%)
Apr 20, 2022 5.220 5.220 5.010 5.090 720,670 -0.10(-1.93%)
Apr 19, 2022 5.160 5.290 5.000 5.190 1,022,653 +0.08(+1.57%)
Apr 18, 2022 5.340 5.410 5.060 5.110 466,668 -0.21(-3.95%)
Apr 14, 2022 5.220 5.440 5.130 5.320 491,073 +0.13(+2.50%)
Apr 13, 2022 5.110 5.310 5.060 5.190 1,105,932 +0.27(+5.49%)
Apr 12, 2022 4.850 4.990 4.840 4.920 607,560 +0.11(+2.29%)
Apr 11, 2022 4.920 4.960 4.770 4.810 678,678 -0.14(-2.83%)
Apr 08, 2022 4.890 5.020 4.695 4.950 754,430 +0.08(+1.64%)
Apr 07, 2022 4.950 4.950 4.620 4.870 700,116 -0.05(-1.02%)
Apr 06, 2022 4.960 5.050 4.835 4.920 836,427 -0.15(-2.86%)
Apr 05, 2022 5.270 5.420 4.970 5.065 1,313,184 -0.24(-4.61%)
Apr 04, 2022 5.330 5.400 5.160 5.310 1,758,598 -0.01(-0.19%)
Apr 01, 2022 5.080 5.340 5.050 5.320 801,319 +0.23(+4.52%)
Mar 31, 2022 5.300 5.340 5.025 5.090 778,092 -0.25(-4.68%)
Mar 30, 2022 5.210 5.600 5.090 5.340 1,278,792 -0.08(-1.48%)
Mar 29, 2022 5.020 5.440 5.010 5.420 1,297,062 +0.45(+9.05%)
Mar 28, 2022 5.140 5.190 4.820 4.970 782,869 -0.10(-1.97%)
Mar 25, 2022 5.200 5.200 4.950 5.070 696,662 -0.07(-1.36%)
Mar 24, 2022 5.200 5.250 4.960 5.140 828,853 -0.02(-0.39%)
Mar 23, 2022 5.430 5.490 5.150 5.160 1,005,943 -0.39(-7.03%)
Mar 22, 2022 5.300 5.580 5.250 5.550 812,499 +0.27(+5.11%)
Mar 21, 2022 5.740 5.740 5.060 5.280 1,170,114 -0.37(-6.55%)
Mar 18, 2022 5.420 5.798 5.420 5.650 952,256 +0.12(+2.17%)
Mar 17, 2022 5.220 5.580 5.030 5.530 731,629 +0.33(+6.35%)
Mar 16, 2022 5.010 5.280 4.970 5.200 1,174,349 +0.26(+5.26%)
Mar 15, 2022 5.010 5.100 4.810 4.940 677,177 -0.13(-2.56%)
Mar 14, 2022 5.220 5.230 4.970 5.070 749,010 -0.15(-2.87%)
Mar 11, 2022 5.400 5.400 5.170 5.220 498,824 -0.14(-2.61%)
Mar 10, 2022 5.460 5.530 5.200 5.360 851,948 -0.20(-3.60%)
Mar 09, 2022 5.150 5.570 5.150 5.560 624,075 +0.52(+10.32%)
Mar 08, 2022 4.970 5.260 4.830 5.040 658,036 +0.07(+1.41%)
Mar 07, 2022 5.060 5.190 4.920 4.970 547,063 -0.15(-2.93%)
Mar 04, 2022 5.450 5.500 5.080 5.120 589,836 -0.44(-7.91%)
Mar 03, 2022 5.770 5.810 5.450 5.560 749,290 -0.09(-1.59%)
Mar 02, 2022 5.800 5.800 5.430 5.650 439,528 -0.15(-2.59%)
Mar 01, 2022 5.700 5.990 5.660 5.800 491,145 +0.06(+1.05%)
Feb 28, 2022 5.490 5.800 5.400 5.740 770,445 +0.21(+3.80%)
Feb 25, 2022 5.440 5.560 5.440 5.530 548,451 +0.11(+2.03%)
Feb 24, 2022 4.930 5.450 4.810 5.420 643,237 +0.20(+3.83%)
Feb 23, 2022 5.660 5.660 5.200 5.220 803,706 -0.26(-4.74%)
Feb 22, 2022 5.700 5.890 5.420 5.480 1,125,376 -0.31(-5.35%)
Feb 18, 2022 5.790 0 +0.08(+1.40%)
Feb 17, 2022 6.060 6.180 5.580 5.710 1,792,823 -0.53(-8.49%)
Feb 16, 2022 5.780 6.320 5.710 6.240 980,874 +0.34(+5.76%)
Feb 15, 2022 5.940 6.070 5.500 5.900 1,070,794 +0.29(+5.17%)
Feb 14, 2022 5.560 5.800 5.520 5.610 794,560 +0.07(+1.26%)
Feb 11, 2022 5.740 5.970 5.520 5.540 878,589 -0.21(-3.65%)
Feb 10, 2022 5.990 6.140 5.670 5.750 2,078,022 -0.01(-0.17%)
Feb 09, 2022 5.150 5.860 5.080 5.760 1,600,287 +0.72(+14.29%)
Feb 08, 2022 5.420 5.420 4.990 5.040 655,743 -0.18(-3.45%)
Feb 07, 2022 5.180 5.300 5.080 5.220 288,603 +0.09(+1.75%)
Feb 04, 2022 5.060 5.150 4.900 5.130 789,016 +0.08(+1.58%)
Feb 03, 2022 5.070 5.050 806,177 -0.27(-5.08%)
Feb 02, 2022 5.580 5.670 5.250 5.320 737,149 -0.16(-2.92%)
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.