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 )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2019 1.980 2.060 1.880 1.880 233,893 -0.12(-6.00%)
Apr 29, 2019 2.040 2.120 2.000 2.000 152,884 -0.04(-1.96%)
Apr 26, 2019 2.200 2.210 2.019 2.040 346,600 -0.17(-7.69%)
Apr 25, 2019 2.310 2.440 2.190 2.210 236,048 -0.13(-5.56%)
Apr 24, 2019 2.380 2.400 2.320 2.340 152,662 -0.01(-0.43%)
Apr 23, 2019 2.300 2.479 2.250 2.350 321,825 +0.05(+2.17%)
Apr 22, 2019 2.640 2.720 2.200 2.300 600,711 -0.37(-13.86%)
Apr 18, 2019 2.740 2.800 2.600 2.670 462,900 -0.10(-3.61%)
Apr 17, 2019 2.710 2.840 2.640 2.770 527,405 +0.05(+1.84%)
Apr 16, 2019 2.990 3.080 2.690 2.720 1,543,062 -0.53(-16.31%)
Apr 15, 2019 2.600 3.440 2.600 3.250 9,303,977 +0.75(+30.00%)
Apr 12, 2019 2.860 2.910 2.500 2.500 1,562,000 -0.55(-18.03%)
Apr 11, 2019 3.000 3.460 2.850 3.050 6,170,982 -0.80(-20.78%)
Apr 10, 2019 2.570 4.500 2.270 3.850 53,099,776 +1.73(+81.60%)
Apr 09, 2019 1.140 2.540 1.140 2.120 52,392,624 +1.10(+107.84%)
Apr 08, 2019 1.010 1.020 0.9800 1.020 39,577 +0.02(+2.00%)
Apr 05, 2019 1.020 1.020 0.9950 1.000 52,700 -0.00(-0.26%)
Apr 04, 2019 1.007 1.060 0.9901 1.003 225,841 +0.01(+1.26%)
Apr 03, 2019 1.000 1.000 0.9900 0.9901 16,122 -0.00(-0.49%)
Apr 02, 2019 1.010 1.010 0.9800 0.9950 12,086 -0.01(-0.50%)
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.