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, 2017 5.010 5.050 5.000 5.020 11,394 -0.04(-0.69%)
Nov 29, 2017 5.031 5.079 5.031 5.055 4,663 -0.07(-1.46%)
Nov 28, 2017 5.150 5.162 5.091 5.130 5,222 +0.03(+0.58%)
Nov 27, 2017 5.100 5.300 5.090 5.100 27,423 +0.00(+0.00%)
Nov 24, 2017 4.490 5.230 4.350 5.100 60,457 +0.60(+13.33%)
Nov 22, 2017 4.490 4.500 4.460 4.500 3,801 +0.09(+2.04%)
Nov 21, 2017 4.500 4.500 4.410 4.410 3,197 -0.02(-0.45%)
Nov 20, 2017 4.370 4.430 4.370 4.430 1,417 +0.04(+0.91%)
Nov 17, 2017 4.370 4.405 4.370 4.390 992 -0.10(-2.23%)
Nov 16, 2017 4.350 4.490 4.350 4.490 6,423 +0.10(+2.28%)
Nov 15, 2017 4.384 4.390 4.384 4.390 1,188 -0.07(-1.54%)
Nov 14, 2017 4.270 4.500 4.270 4.458 8,608 -0.00(-0.03%)
Nov 13, 2017 4.460 4.500 4.460 4.460 4,599 +0.11(+2.53%)
Nov 10, 2017 4.310 4.354 4.200 4.350 6,082 +0.04(+0.93%)
Nov 09, 2017 4.350 4.460 4.310 4.310 2,148 +0.05(+1.17%)
Nov 08, 2017 4.690 4.730 4.210 4.260 5,729 -0.40(-8.58%)
Nov 07, 2017 4.170 4.690 4.170 4.660 1,517 +0.52(+12.56%)
Nov 06, 2017 4.050 4.140 4.050 4.140 778 -0.30(-6.76%)
Nov 03, 2017 4.400 4.530 4.400 4.440 6,737 +0.08(+1.83%)
Nov 02, 2017 4.600 4.600 4.200 4.360 6,003 -0.28(-5.99%)
Oct 30, 2017 4.638 4.638 4.638 113 -0.06(-1.32%)
Oct 27, 2017 4.632 4.700 4.632 4.700 3,598 +0.16(+3.52%)
Oct 26, 2017 4.540 4.540 4.540 4.540 356 -0.05(-1.09%)
Oct 25, 2017 4.640 4.640 4.586 4.590 8,305 -0.08(-1.82%)
Oct 24, 2017 4.690 4.700 4.675 4.675 580 -0.06(-1.16%)
Oct 23, 2017 4.695 4.750 4.694 4.730 9,489 +0.04(+0.75%)
Oct 20, 2017 4.650 4.695 4.650 4.695 1,439 -0.04(-0.95%)
Oct 19, 2017 4.740 4.740 4.740 4.740 162 +0.10(+2.15%)
Oct 17, 2017 4.640 4.640 4.640 158 -0.00(-0.03%)
Oct 16, 2017 4.641 4.641 4.641 4.641 297 -0.10(-2.08%)
Oct 13, 2017 4.700 4.740 4.700 4.740 1,816 +0.05(+1.07%)
Oct 12, 2017 4.700 4.700 4.690 4.690 902 -0.01(-0.21%)
Oct 11, 2017 4.640 4.700 4.640 4.700 1,051 +0.05(+1.08%)
Oct 10, 2017 4.750 4.750 4.650 4.650 8,589 -0.11(-2.37%)
Oct 09, 2017 4.700 4.770 4.700 4.763 4,186 +0.06(+1.33%)
Oct 06, 2017 4.650 4.750 4.650 4.700 6,428 -0.05(-1.15%)
Oct 05, 2017 4.755 4.755 4.755 4.755 173 +0.03(+0.74%)
Oct 04, 2017 4.650 4.790 4.650 4.720 10,094 -0.05(-1.05%)
Oct 03, 2017 4.750 4.770 4.750 4.770 8,194 +0.03(+0.74%)
Oct 02, 2017 4.735 4.735 4.735 4.735 1,067 -0.11(-2.37%)
Sep 29, 2017 4.820 4.850 4.815 4.850 5,137 +0.10(+2.10%)
Sep 28, 2017 4.830 4.830 4.750 4.750 2,417 +0.09(+1.93%)
Sep 27, 2017 4.750 4.750 4.660 4.660 7,796 -0.05(-1.06%)
Sep 26, 2017 4.769 4.769 4.670 4.710 6,973 -0.09(-1.87%)
Sep 25, 2017 4.690 4.800 4.690 4.800 1,188 -0.05(-1.03%)
Sep 22, 2017 4.790 4.850 4.790 4.850 12,189 +0.02(+0.43%)
Sep 21, 2017 4.700 4.830 4.687 4.829 26,286 +0.07(+1.45%)
Sep 20, 2017 4.710 4.760 4.710 4.760 877 +0.12(+2.59%)
Sep 19, 2017 4.650 4.690 4.630 4.640 6,573 -0.03(-0.64%)
Sep 18, 2017 4.850 4.850 4.660 4.670 9,090 -0.03(-0.64%)
Sep 15, 2017 4.700 4.700 4.680 4.700 1,134 +0.01(+0.21%)
Sep 14, 2017 4.650 4.690 4.630 4.690 2,312 +0.06(+1.30%)
Sep 13, 2017 4.630 4.687 4.630 4.630 4,183 +0.00(+0.00%)
Sep 12, 2017 4.630 4.630 4.630 4.630 512 +0.02(+0.43%)
Sep 11, 2017 4.720 4.807 4.610 4.610 7,272 -0.01(-0.22%)
Sep 08, 2017 4.640 4.730 4.600 4.620 10,079 -0.01(-0.22%)
Sep 07, 2017 4.740 4.755 4.630 4.630 14,481 -0.10(-2.11%)
Sep 06, 2017 4.610 4.774 4.600 4.730 26,206 +0.13(+2.83%)
Sep 05, 2017 4.620 4.650 4.600 4.600 1,868 -0.05(-1.08%)
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.