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 )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2012 3.710 4.009 4.009 4.009 5,100 +0.18(+4.67%)
Jul 27, 2012 3.710 3.950 3.710 3.830 8,743 +0.13(+3.51%)
Jul 26, 2012 3.710 4.000 3.700 3.700 9,588 -0.12(-3.14%)
Jul 25, 2012 3.800 3.870 3.800 3.820 2,519 +0.15(+4.09%)
Jul 24, 2012 3.710 3.840 3.650 3.670 3,000 -0.19(-4.92%)
Jul 23, 2012 3.670 4.000 3.500 3.860 27,548 +0.21(+5.75%)
Jul 20, 2012 4.040 4.310 3.540 3.650 116,533 -0.41(-10.10%)
Jul 19, 2012 4.340 4.690 4.020 4.060 57,130 -0.14(-3.33%)
Jul 18, 2012 4.320 4.360 4.200 4.200 27,494 +0.00(+0.00%)
Jul 17, 2012 4.390 4.490 4.180 4.200 2,610 -0.20(-4.55%)
Jul 16, 2012 4.260 4.680 4.170 4.400 16,975 +0.18(+4.27%)
Jul 13, 2012 4.060 4.220 4.060 4.220 1,900 -0.04(-0.94%)
Jul 12, 2012 4.190 4.470 4.060 4.260 2,425 -0.04(-0.93%)
Jul 11, 2012 4.360 4.500 4.300 4.300 7,073 +0.08(+1.90%)
Jul 10, 2012 4.150 4.500 4.150 4.220 6,647 +0.12(+2.93%)
Jul 09, 2012 4.230 4.230 4.100 4.100 4,436 -0.04(-0.97%)
Jul 06, 2012 4.130 4.380 4.110 4.140 1,870 -0.06(-1.43%)
Jul 05, 2012 4.260 4.360 4.190 4.200 5,600 +0.02(+0.48%)
Jul 03, 2012 4.210 4.260 4.110 4.180 3,900 -0.17(-3.91%)
Jul 02, 2012 4.190 4.400 4.170 4.350 3,000 +0.10(+2.35%)
Jun 29, 2012 4.190 4.340 4.190 4.250 2,777 +0.14(+3.41%)
Jun 28, 2012 4.100 4.120 4.100 4.110 1,996 +0.01(+0.24%)
Jun 27, 2012 4.180 4.180 4.100 4.100 1,840 -0.06(-1.47%)
Jun 26, 2012 4.160 4.161 4.160 4.161 485 +0.05(+1.24%)
Jun 25, 2012 4.320 4.490 4.100 4.110 8,344 -0.05(-1.20%)
Jun 22, 2012 3.900 4.390 3.760 4.160 93,203 +0.41(+10.93%)
Jun 21, 2012 3.770 3.890 3.750 3.750 1,800 +0.00(+0.00%)
Jun 20, 2012 3.760 3.770 3.750 3.750 2,400 +0.00(+0.00%)
Jun 19, 2012 3.550 3.900 3.550 3.750 3,911 +0.07(+1.90%)
Jun 18, 2012 3.390 3.900 3.350 3.680 27,349 +0.50(+15.72%)
Jun 15, 2012 4.350 4.360 3.090 3.180 41,311 -1.17(-26.90%)
Jun 14, 2012 4.830 5.070 4.100 4.350 22,700 -0.41(-8.61%)
Jun 13, 2012 4.760 4.760 4.620 4.760 2,175 +0.00(+0.00%)
Jun 12, 2012 5.097 5.097 4.760 4.760 1,209 -0.34(-6.67%)
Jun 11, 2012 5.010 5.100 5.000 5.100 3,898 +0.10(+2.00%)
Jun 08, 2012 5.410 5.420 5.000 5.000 5,002 -0.40(-7.41%)
Jun 07, 2012 5.600 5.600 5.390 5.400 2,600 -0.25(-4.42%)
Jun 06, 2012 5.710 5.710 5.310 5.650 1,900 -0.05(-0.88%)
Jun 05, 2012 5.420 5.700 5.420 5.700 7,218 +0.10(+1.79%)
Jun 04, 2012 5.400 5.600 5.130 5.600 2,168 +0.20(+3.70%)
Jun 01, 2012 5.360 5.400 5.360 5.400 1,222 +0.04(+0.75%)
May 31, 2012 6.130 6.130 5.350 5.360 9,509 -0.79(-12.85%)
May 29, 2012 6.230 6.150 6.150 6.150 1,200 -0.09(-1.44%)
May 25, 2012 6.300 6.300 6.230 6.240 404 -0.11(-1.73%)
May 24, 2012 6.500 6.500 6.350 6.350 4,084 -0.45(-6.62%)
May 23, 2012 6.530 6.950 6.050 6.800 4,590 -0.01(-0.15%)
May 21, 2012 6.810 6.810 6.810 6.810 700 +0.01(+0.15%)
May 17, 2012 6.760 6.800 6.800 6.800 11,900 +0.05(+0.74%)
May 16, 2012 6.750 6.750 6.750 6.750 6,418 +0.00(+0.00%)
May 15, 2012 6.720 6.750 6.720 6.750 300 +0.25(+3.85%)
May 14, 2012 6.510 6.510 6.500 6.500 1,050 +0.00(+0.00%)
May 10, 2012 6.500 6.500 6.500 6.500 100 +0.05(+0.78%)
May 08, 2012 6.750 6.450 6.450 6.450 2,600 -0.13(-1.98%)
May 07, 2012 6.750 6.750 6.200 6.580 3,621 -0.25(-3.66%)
May 03, 2012 6.810 6.830 6.830 6.830 4,800 -0.09(-1.30%)
May 02, 2012 6.630 6.920 6.630 6.920 1,224 -0.08(-1.09%)
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.