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, 2010 3.670 3.750 3.670 3.750 7,124 +0.07(+1.90%)
Nov 24, 2010 3.680 3.680 3.680 3.680 0 +0.03(+0.82%)
Nov 22, 2010 3.650 3.650 3.650 3.650 0 +0.13(+3.69%)
Nov 19, 2010 3.520 3.520 3.350 3.520 2,005 -0.03(-0.85%)
Nov 18, 2010 3.540 3.550 3.460 3.550 9,500 +0.01(+0.28%)
Nov 17, 2010 3.650 3.650 3.490 3.540 4,600 -0.21(-5.60%)
Nov 16, 2010 3.760 3.760 3.750 3.750 510 -0.15(-3.85%)
Nov 15, 2010 3.950 4.000 3.850 3.900 7,883 -0.10(-2.50%)
Nov 12, 2010 4.010 4.010 3.950 4.000 4,777 -0.01(-0.25%)
Nov 11, 2010 3.950 4.050 3.950 4.010 1,299 +0.14(+3.62%)
Nov 10, 2010 3.350 4.190 3.350 3.870 47,102 +0.56(+16.92%)
Nov 09, 2010 3.360 3.360 3.310 3.310 4,454 -0.13(-3.78%)
Nov 08, 2010 3.440 3.500 3.350 3.440 5,497 -0.09(-2.49%)
Nov 05, 2010 3.360 3.528 3.360 3.528 974 -0.03(-0.90%)
Nov 03, 2010 3.520 3.560 3.560 3.560 5,400 -0.01(-0.28%)
Nov 02, 2010 3.450 3.610 3.450 3.570 2,255 +0.11(+3.18%)
Nov 01, 2010 3.490 3.500 3.220 3.460 1,730 +0.18(+5.49%)
Oct 29, 2010 3.210 3.280 3.210 3.280 963 +0.07(+2.18%)
Oct 28, 2010 3.350 3.350 3.170 3.210 8,159 -0.27(-7.76%)
Oct 27, 2010 3.500 3.500 3.220 3.480 2,079 +0.06(+1.75%)
Oct 25, 2010 3.210 3.420 3.210 3.420 253 +0.17(+5.23%)
Oct 20, 2010 3.500 3.250 3.250 3.250 200 -0.04(-1.21%)
Oct 18, 2010 3.210 3.290 3.290 3.290 6,700 +0.16(+5.11%)
Oct 15, 2010 3.140 3.140 3.130 3.130 5,400 +0.00(+0.00%)
Oct 14, 2010 3.130 3.130 3.120 3.130 556 -0.01(-0.32%)
Oct 13, 2010 3.140 3.140 3.140 3.140 3,000 +0.00(+0.00%)
Oct 12, 2010 3.100 3.140 3.100 3.140 500 +0.07(+2.28%)
Oct 11, 2010 2.960 3.070 2.960 3.070 11,559 +0.11(+3.72%)
Oct 08, 2010 3.000 3.000 2.950 2.960 3,931 -0.09(-2.95%)
Oct 07, 2010 3.070 3.070 3.050 3.050 1,000 +0.00(+0.00%)
Oct 06, 2010 3.010 3.050 3.010 3.050 200 +0.04(+1.33%)
Oct 04, 2010 3.020 3.010 3.010 3.010 3,100 -0.02(-0.66%)
Oct 01, 2010 2.880 3.070 2.880 3.030 4,196 +0.07(+2.36%)
Sep 30, 2010 2.900 2.960 2.900 2.960 2,311 +0.03(+1.02%)
Sep 29, 2010 2.900 2.980 2.900 2.930 4,325 -0.01(-0.34%)
Sep 28, 2010 2.910 2.940 2.900 2.940 28,691 -0.03(-1.01%)
Sep 27, 2010 2.900 2.980 2.900 2.970 1,900 +0.07(+2.41%)
Sep 23, 2010 2.990 2.900 2.900 2.900 18,600 +0.00(+0.00%)
Sep 22, 2010 2.910 2.950 2.900 2.900 14,000 +0.00(+0.00%)
Sep 21, 2010 2.900 2.998 2.900 2.900 28,441 +0.05(+1.75%)
Sep 20, 2010 2.860 3.000 2.850 2.850 10,801 +0.00(+0.00%)
Sep 17, 2010 2.800 3.000 2.800 2.850 110,451 +0.04(+1.42%)
Sep 15, 2010 2.910 2.980 2.810 2.810 38,707 -0.04(-1.40%)
Sep 13, 2010 2.900 2.850 2.850 2.850 63,300 +0.00(+0.00%)
Sep 10, 2010 2.880 2.900 2.850 2.850 1,600 +0.00(+0.00%)
Sep 09, 2010 2.880 2.890 2.850 2.850 11,700 +0.00(+0.00%)
Sep 08, 2010 2.950 2.970 2.850 2.850 52,600 -0.12(-4.04%)
Sep 07, 2010 2.910 2.990 2.850 2.970 70,200 +0.02(+0.68%)
Sep 03, 2010 2.950 3.030 2.900 2.950 22,264 -0.02(-0.67%)
Sep 02, 2010 2.930 2.970 2.900 2.970 54,800 +0.03(+1.02%)
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.