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 )

1.710 -0.150 (-8.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 10.64 10.84 10.50 10.67 15,995 +0.17(+1.62%)
Apr 29, 2008 10.50 10.65 10.45 10.50 10,586 -0.10(-0.94%)
Apr 28, 2008 10.50 10.70 10.50 10.60 8,942 +0.10(+0.95%)
Apr 25, 2008 10.51 10.94 10.50 10.50 4,337 -0.02(-0.19%)
Apr 24, 2008 10.42 10.65 10.42 10.52 6,599 -0.10(-0.94%)
Apr 23, 2008 10.98 11.00 10.52 10.62 12,336 -0.37(-3.37%)
Apr 22, 2008 10.63 11.00 10.41 10.99 20,336 +0.24(+2.23%)
Apr 21, 2008 11.03 11.84 10.60 10.75 7,405 +0.15(+1.42%)
Apr 18, 2008 10.79 11.00 10.44 10.60 4,889 +0.20(+1.92%)
Apr 17, 2008 10.26 10.41 10.21 10.40 3,386 +0.10(+1.00%)
Apr 16, 2008 10.17 10.30 10.17 10.30 810 +0.22(+2.16%)
Apr 15, 2008 9.857 10.20 9.750 10.08 22,424 +0.03(+0.30%)
Apr 14, 2008 9.780 10.18 9.780 10.05 2,723 +0.27(+2.76%)
Apr 11, 2008 9.520 10.40 9.510 9.780 4,400 +0.00(+0.00%)
Apr 10, 2008 9.810 10.20 9.780 9.780 4,442 -0.22(-2.20%)
Apr 09, 2008 10.00 10.00 9.750 10.00 28,386 -0.20(-1.96%)
Apr 08, 2008 9.710 10.20 9.530 10.20 20,932 +0.63(+6.58%)
Apr 07, 2008 10.50 10.50 9.570 9.570 38,225 -1.45(-13.16%)
Apr 04, 2008 9.450 11.91 9.450 11.02 35,030 +1.42(+14.79%)
Apr 03, 2008 9.375 9.690 9.300 9.600 2,087 +0.12(+1.27%)
Apr 02, 2008 9.550 9.700 8.960 9.480 3,350 -0.02(-0.21%)
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.