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 +0.070 (+3.66%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 19, 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 (%)
Nov 30, 2012 4.120 4.180 4.100 4.180 1,300 +0.00(+0.00%)
Nov 29, 2012 4.230 4.280 4.130 4.180 7,557 +0.01(+0.24%)
Nov 28, 2012 4.180 4.250 4.160 4.170 2,104 -0.15(-3.47%)
Nov 27, 2012 4.420 4.550 4.260 4.320 12,400 -0.03(-0.69%)
Nov 26, 2012 4.380 4.398 4.350 4.350 3,700 -0.21(-4.61%)
Nov 23, 2012 4.410 4.560 4.410 4.560 200 +0.19(+4.35%)
Nov 21, 2012 4.520 4.660 4.370 4.370 6,300 -0.13(-2.89%)
Nov 20, 2012 4.620 4.620 4.410 4.500 2,796 -0.06(-1.32%)
Nov 19, 2012 4.420 4.610 4.420 4.560 4,890 +0.15(+3.40%)
Nov 16, 2012 4.620 4.620 4.410 4.410 2,000 -0.21(-4.59%)
Nov 15, 2012 4.650 4.650 4.480 4.622 7,306 -0.13(-2.69%)
Nov 13, 2012 4.650 4.750 4.750 4.750 5,700 +0.10(+2.15%)
Nov 12, 2012 4.740 4.740 4.650 4.650 200 -0.12(-2.51%)
Nov 09, 2012 4.780 4.780 4.720 4.770 969 +0.01(+0.21%)
Nov 08, 2012 4.780 4.960 4.750 4.760 5,359 -0.05(-1.04%)
Nov 07, 2012 5.050 5.506 4.810 4.810 836 +0.03(+0.63%)
Nov 06, 2012 4.640 4.800 4.600 4.780 2,100 -0.07(-1.44%)
Nov 05, 2012 4.610 4.990 4.610 4.850 2,097 +0.10(+2.11%)
Nov 02, 2012 4.690 5.030 4.690 4.750 9,420 +0.01(+0.21%)
Nov 01, 2012 4.680 4.750 4.660 4.740 4,200 +0.06(+1.28%)
Oct 31, 2012 4.960 5.480 4.610 4.680 2,400 -0.28(-5.65%)
Oct 26, 2012 4.960 4.960 4.960 4.960 900 -0.12(-2.36%)
Oct 25, 2012 5.138 5.138 4.853 5.080 1,835 -0.06(-1.17%)
Oct 24, 2012 5.140 5.140 5.140 5.140 100 +0.01(+0.19%)
Oct 23, 2012 5.130 5.130 5.130 5.130 500 +0.30(+6.21%)
Oct 19, 2012 4.630 5.180 4.630 4.830 1,900 +0.28(+6.15%)
Oct 18, 2012 4.540 4.600 4.540 4.550 600 -0.17(-3.60%)
Oct 17, 2012 4.900 5.290 4.720 4.720 1,400 -0.26(-5.22%)
Oct 16, 2012 5.040 5.158 4.980 4.980 2,501 -0.19(-3.68%)
Oct 15, 2012 5.160 5.240 5.160 5.170 1,102 +0.06(+1.17%)
Oct 12, 2012 4.980 5.110 4.980 5.110 1,300 +0.07(+1.39%)
Oct 11, 2012 4.760 5.100 4.730 5.040 6,751 +0.36(+7.69%)
Oct 10, 2012 4.610 4.738 4.600 4.680 14,395 -0.07(-1.47%)
Oct 09, 2012 4.800 4.800 4.750 4.750 11,423 -0.17(-3.46%)
Oct 08, 2012 5.100 5.100 4.920 4.920 4,468 -0.29(-5.57%)
Oct 05, 2012 5.400 5.420 5.200 5.210 7,621 -0.36(-6.46%)
Oct 04, 2012 5.570 5.570 5.390 5.570 2,200 +0.12(+2.20%)
Oct 03, 2012 5.600 5.650 5.450 5.450 5,284 -0.05(-0.91%)
Oct 02, 2012 5.500 5.530 5.500 5.500 1,040 -0.05(-0.90%)
Oct 01, 2012 5.480 5.550 5.480 5.550 3,163 +0.10(+1.83%)
Sep 28, 2012 4.900 5.500 4.900 5.450 14,900 +0.44(+8.78%)
Sep 27, 2012 4.820 5.260 4.600 5.010 13,300 +0.21(+4.37%)
Sep 26, 2012 4.850 4.960 4.660 4.800 3,615 +0.01(+0.21%)
Sep 25, 2012 4.850 4.850 4.790 4.790 912 +0.02(+0.42%)
Sep 24, 2012 4.790 4.790 4.770 4.770 1,000 +0.05(+1.06%)
Sep 21, 2012 4.640 4.970 4.600 4.720 4,096 +0.12(+2.61%)
Sep 20, 2012 4.400 4.640 4.400 4.600 5,317 +0.17(+3.84%)
Sep 19, 2012 4.470 4.470 4.430 4.430 2,978 +0.01(+0.23%)
Sep 18, 2012 4.430 4.430 4.410 4.420 1,000 -0.10(-2.21%)
Sep 17, 2012 4.360 4.650 4.360 4.520 6,501 +0.14(+3.20%)
Sep 14, 2012 4.400 4.400 4.380 4.380 1,000 +0.00(+0.00%)
Sep 13, 2012 4.360 4.410 4.360 4.380 1,694 -0.02(-0.45%)
Sep 12, 2012 4.480 4.500 4.390 4.400 6,250 +0.00(+0.00%)
Sep 07, 2012 4.380 4.400 4.400 4.400 700 -0.10(-2.22%)
Sep 06, 2012 4.390 4.500 4.390 4.500 3,829 +0.14(+3.21%)
Sep 05, 2012 4.360 4.380 4.360 4.360 600 +0.00(+0.00%)
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.