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 (%)
Nov 30, 2022 3.160 3.545 3.160 3.530 2,467,346 +0.37(+11.71%)
Nov 29, 2022 3.000 3.300 2.960 3.160 1,218,101 +0.15(+4.98%)
Nov 28, 2022 3.090 3.160 2.950 3.010 832,974 -0.08(-2.59%)
Nov 25, 2022 3.170 3.170 3.000 3.090 343,478 -0.08(-2.52%)
Nov 23, 2022 3.000 3.280 2.960 3.170 1,577,631 +0.25(+8.56%)
Nov 22, 2022 2.910 2.970 2.790 2.920 1,093,241 +0.05(+1.74%)
Nov 21, 2022 3.230 3.270 2.870 2.870 2,156,054 -0.20(-6.51%)
Nov 18, 2022 2.830 3.200 2.750 3.070 2,751,169 +0.27(+9.64%)
Nov 17, 2022 2.870 2.930 2.740 2.800 1,009,177 -0.07(-2.44%)
Nov 16, 2022 2.830 3.000 2.820 2.870 899,785 -0.01(-0.35%)
Nov 15, 2022 2.900 2.935 2.690 2.880 1,837,604 +0.03(+1.05%)
Nov 14, 2022 2.750 3.000 2.730 2.850 1,509,201 +0.10(+3.64%)
Nov 11, 2022 2.940 2.940 2.710 2.750 2,160,400 -0.18(-6.14%)
Nov 10, 2022 2.900 3.045 2.740 2.930 1,469,975 +0.21(+7.72%)
Nov 09, 2022 2.790 2.805 2.713 2.720 538,691 -0.08(-2.86%)
Nov 08, 2022 2.900 2.910 2.770 2.800 816,154 -0.10(-3.45%)
Nov 07, 2022 3.000 3.000 2.890 2.900 540,970 -0.11(-3.65%)
Nov 04, 2022 3.030 3.090 2.950 3.010 684,047 +0.03(+1.01%)
Nov 03, 2022 3.090 3.090 2.942 2.980 668,668 -0.16(-5.10%)
Nov 02, 2022 3.300 3.430 3.085 3.140 919,882 -0.24(-7.10%)
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.