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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 2.000 2.040 1.911 1.940 892,532 -0.02(-1.02%)
Feb 28, 2024 2.000 2.080 1.940 1.960 1,462,707 -0.04(-2.00%)
Feb 27, 2024 1.920 2.020 1.910 2.000 1,027,684 +0.10(+5.26%)
Feb 26, 2024 1.810 1.950 1.810 1.900 606,710 +0.07(+3.83%)
Feb 23, 2024 1.840 1.885 1.820 1.830 635,048 +0.00(+0.00%)
Feb 22, 2024 1.880 1.930 1.815 1.830 997,957 -0.05(-2.66%)
Feb 21, 2024 2.020 2.020 1.870 1.880 1,068,434 -0.13(-6.47%)
Feb 20, 2024 1.850 2.050 1.840 2.010 2,837,361 +0.17(+9.24%)
Feb 16, 2024 1.790 1.880 1.775 1.840 1,156,743 +0.04(+2.22%)
Feb 15, 2024 1.780 1.830 1.730 1.800 707,527 +0.03(+1.69%)
Feb 14, 2024 1.760 1.790 1.720 1.770 851,229 +0.03(+1.72%)
Feb 13, 2024 1.780 1.840 1.730 1.740 1,025,857 -0.14(-7.45%)
Feb 12, 2024 1.760 1.930 1.720 1.880 1,509,208 +0.15(+8.67%)
Feb 09, 2024 1.780 1.780 1.680 1.730 673,631 -0.02(-1.14%)
Feb 08, 2024 1.710 1.760 1.670 1.750 837,780 +0.05(+2.94%)
Feb 07, 2024 1.790 1.800 1.665 1.700 1,094,782 -0.09(-5.03%)
Feb 06, 2024 1.730 1.810 1.725 1.790 671,000 +0.05(+2.87%)
Feb 05, 2024 1.730 1.780 1.700 1.740 633,635 -0.03(-1.69%)
Feb 02, 2024 1.780 1.820 1.715 1.770 1,301,970 -0.04(-2.21%)
Feb 01, 2024 1.800 1.850 1.760 1.810 661,345 +0.03(+1.69%)
Jan 31, 2024 1.800 1.900 1.760 1.780 1,255,054 -0.07(-3.78%)
Jan 30, 2024 1.960 1.960 1.830 1.850 1,149,431 -0.11(-5.61%)
Jan 29, 2024 1.720 1.970 1.670 1.960 1,919,199 +0.24(+13.95%)
Jan 26, 2024 1.740 1.780 1.680 1.720 1,241,265 -0.02(-1.15%)
Jan 25, 2024 1.760 1.830 1.720 1.740 883,607 +0.00(+0.00%)
Jan 24, 2024 1.870 1.925 1.730 1.740 1,156,799 -0.09(-4.92%)
Jan 23, 2024 1.810 1.870 1.775 1.830 657,079 +0.01(+0.55%)
Jan 22, 2024 1.680 1.838 1.650 1.820 1,229,107 +0.12(+7.06%)
Jan 19, 2024 1.800 1.800 1.640 1.700 1,260,194 -0.07(-3.95%)
Jan 18, 2024 1.800 1.810 1.710 1.770 1,093,832 -0.03(-1.67%)
Jan 17, 2024 1.820 1.860 1.750 1.800 1,357,452 -0.06(-3.23%)
Jan 16, 2024 1.980 1.990 1.830 1.860 1,106,603 -0.10(-5.10%)
Jan 12, 2024 1.990 2.210 1.935 1.960 2,258,961 -0.04(-2.00%)
Jan 11, 2024 2.060 2.060 1.890 2.000 1,701,471 -0.06(-3.15%)
Jan 10, 2024 2.200 2.200 1.970 2.065 2,353,589 -0.12(-5.71%)
Jan 09, 2024 2.060 2.230 2.020 2.190 4,737,237 +0.17(+8.42%)
Jan 08, 2024 1.680 2.040 1.610 2.020 4,090,531 +0.38(+23.17%)
Jan 05, 2024 1.720 1.730 1.590 1.640 1,697,829 -0.08(-4.65%)
Jan 04, 2024 1.600 1.775 1.510 1.720 2,858,475 +0.22(+14.67%)
Jan 03, 2024 1.750 1.750 1.460 1.500 2,791,610 -0.19(-11.24%)
Jan 02, 2024 1.420 1.690 1.395 1.690 3,085,133 +0.28(+19.86%)
Dec 29, 2023 1.480 1.480 1.360 1.410 979,861 -0.08(-5.37%)
Dec 28, 2023 1.560 1.580 1.480 1.490 993,059 -0.06(-3.87%)
Dec 27, 2023 1.360 1.550 1.360 1.550 1,631,530 +0.20(+14.81%)
Dec 26, 2023 1.400 1.430 1.340 1.350 648,528 -0.05(-3.57%)
Dec 22, 2023 1.300 1.420 1.300 1.400 945,120 +0.10(+7.69%)
Dec 21, 2023 1.330 1.350 1.280 1.300 648,873 -0.02(-1.52%)
Dec 20, 2023 1.420 1.420 1.300 1.320 639,309 -0.09(-6.38%)
Dec 19, 2023 1.360 1.420 1.350 1.410 912,278 +0.05(+3.68%)
Dec 18, 2023 1.310 1.430 1.260 1.360 1,599,089 +0.10(+7.94%)
Dec 15, 2023 1.280 1.310 1.200 1.260 1,862,295 -0.02(-1.56%)
Dec 14, 2023 1.210 1.330 1.180 1.280 1,857,825 +0.07(+5.79%)
Dec 13, 2023 1.120 1.220 1.110 1.210 793,176 +0.09(+8.04%)
Dec 12, 2023 1.150 1.170 1.100 1.120 554,451 -0.03(-2.61%)
Dec 11, 2023 1.230 1.230 1.090 1.150 1,369,766 -0.06(-4.96%)
Dec 08, 2023 1.170 1.220 1.160 1.210 882,613 +0.04(+3.42%)
Dec 07, 2023 1.170 1.170 1.110 1.170 936,746 +0.02(+1.74%)
Dec 06, 2023 1.130 1.170 1.115 1.150 669,585 +0.03(+2.68%)
Dec 05, 2023 1.150 1.160 1.100 1.120 710,080 -0.02(-1.75%)
Dec 04, 2023 1.140 1.190 1.130 1.140 1,161,639 +0.02(+1.79%)
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.