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 )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 27, 2015 4.160 4.232 4.050 4.050 9,690 -0.10(-2.42%)
Feb 26, 2015 4.250 4.321 4.030 4.151 5,501 -0.09(-2.11%)
Feb 25, 2015 4.200 4.240 4.180 4.240 2,059 -0.01(-0.24%)
Feb 24, 2015 4.250 4.380 4.250 4.250 6,474 +0.02(+0.47%)
Feb 23, 2015 4.250 4.389 4.230 4.230 2,598 -0.14(-3.20%)
Feb 20, 2015 4.230 4.370 4.230 4.370 488 -0.01(-0.23%)
Feb 19, 2015 4.334 4.380 4.160 4.380 7,679 -0.01(-0.23%)
Feb 18, 2015 4.160 4.390 4.150 4.390 1,838 +0.21(+5.02%)
Feb 17, 2015 4.030 4.370 4.030 4.180 9,301 +0.03(+0.72%)
Feb 13, 2015 4.340 4.150 4.150 4.150 3,900 -0.20(-4.60%)
Feb 12, 2015 4.220 4.440 4.220 4.350 12,469 -0.06(-1.36%)
Feb 11, 2015 4.180 4.410 4.180 4.410 2,641 +0.10(+2.32%)
Feb 10, 2015 4.150 4.470 4.100 4.310 8,102 -0.17(-3.79%)
Feb 09, 2015 4.630 4.900 4.230 4.480 25,090 -0.28(-5.88%)
Feb 06, 2015 4.770 4.910 4.530 4.760 11,950 -0.06(-1.15%)
Feb 05, 2015 4.950 4.950 4.750 4.815 1,487 -0.11(-2.33%)
Feb 04, 2015 4.750 4.930 4.750 4.930 1,038 +0.18(+3.79%)
Feb 03, 2015 4.810 4.810 4.750 4.750 10,522 +0.00(+0.00%)
Feb 02, 2015 4.860 4.880 4.620 4.750 5,935 -0.19(-3.85%)
Jan 30, 2015 4.930 4.950 4.810 4.940 14,967 +0.03(+0.61%)
Jan 29, 2015 4.880 4.920 4.850 4.910 8,029 +0.03(+0.61%)
Jan 28, 2015 4.600 4.940 4.600 4.880 686 +0.04(+0.83%)
Jan 27, 2015 4.630 4.900 4.630 4.840 12,299 +0.03(+0.62%)
Jan 26, 2015 4.550 4.830 4.550 4.810 5,929 -0.04(-0.82%)
Jan 23, 2015 4.930 5.000 4.700 4.850 30,876 +0.00(+0.08%)
Jan 22, 2015 4.750 4.930 4.650 4.846 22,998 +0.12(+2.45%)
Jan 21, 2015 4.840 4.910 4.730 4.730 41,957 -0.04(-0.84%)
Jan 20, 2015 4.760 4.880 4.590 4.770 35,223 +0.12(+2.58%)
Jan 16, 2015 4.710 4.710 4.500 4.650 22,718 -0.10(-2.11%)
Jan 15, 2015 4.450 4.800 4.440 4.750 18,674 +0.00(+0.00%)
Jan 14, 2015 4.690 4.750 4.470 4.750 60,226 +0.16(+3.49%)
Jan 13, 2015 4.500 4.700 4.460 4.590 32,373 +0.13(+2.91%)
Jan 12, 2015 4.490 4.500 4.400 4.460 20,438 +0.17(+3.96%)
Jan 09, 2015 4.100 4.480 4.100 4.290 8,639 +0.06(+1.42%)
Jan 08, 2015 4.330 4.330 4.030 4.230 17,240 -0.12(-2.69%)
Jan 07, 2015 4.500 4.500 4.240 4.347 10,407 -0.16(-3.62%)
Jan 06, 2015 4.400 4.800 4.130 4.510 44,559 +0.09(+2.04%)
Jan 05, 2015 4.660 4.660 4.400 4.420 15,912 -0.28(-5.96%)
Jan 02, 2015 4.640 4.700 4.130 4.700 18,895 +0.34(+7.80%)
Dec 31, 2014 4.180 4.360 4.360 4.360 69,300 +0.22(+5.31%)
Dec 30, 2014 3.980 4.200 3.900 4.140 24,298 +0.16(+4.02%)
Dec 29, 2014 3.790 3.980 3.790 3.980 20,880 +0.18(+4.74%)
Dec 26, 2014 3.580 3.800 3.550 3.800 8,982 +0.22(+6.15%)
Dec 24, 2014 3.580 3.580 3.580 3.580 5,000 +0.06(+1.57%)
Dec 23, 2014 3.500 3.620 3.500 3.524 5,994 +0.02(+0.70%)
Dec 22, 2014 3.540 3.590 3.130 3.500 40,476 +0.00(+0.00%)
Dec 19, 2014 3.380 3.600 3.380 3.500 16,827 +0.36(+11.46%)
Dec 18, 2014 3.480 3.500 3.140 3.140 6,239 -0.34(-9.77%)
Dec 17, 2014 3.110 3.480 3.110 3.480 10,596 +0.23(+7.08%)
Dec 16, 2014 2.990 3.300 2.790 3.250 35,418 +0.62(+23.57%)
Dec 15, 2014 3.470 3.480 2.500 2.630 23,069 -0.85(-24.43%)
Dec 12, 2014 3.440 3.480 3.150 3.480 23,300 +0.06(+1.75%)
Dec 11, 2014 3.470 3.470 3.420 3.420 12,486 +0.00(+0.00%)
Dec 10, 2014 3.470 3.470 3.380 3.420 3,955 +0.05(+1.48%)
Dec 09, 2014 3.405 3.480 3.300 3.370 4,807 +0.07(+2.12%)
Dec 08, 2014 3.130 3.480 3.130 3.300 3,129 +0.19(+6.11%)
Dec 05, 2014 3.290 3.450 3.110 3.110 15,440 -0.19(-5.76%)
Dec 04, 2014 3.510 3.610 3.260 3.300 22,114 -0.21(-5.98%)
Dec 03, 2014 3.700 3.854 3.510 3.510 12,822 -0.21(-5.65%)
Dec 02, 2014 3.720 3.720 3.720 3.720 250 -0.15(-3.88%)
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.