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 )

1.970 +0.100 (+5.35%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2017 4.650 4.695 4.600 4.650 7,630 -0.01(-0.22%)
Aug 31, 2017 4.750 4.750 4.600 4.660 4,432 -0.10(-2.20%)
Aug 30, 2017 5.100 5.240 4.720 4.765 95,425 +0.09(+2.03%)
Aug 29, 2017 4.699 4.699 4.530 4.670 2,059 -0.03(-0.64%)
Aug 28, 2017 4.660 4.733 4.660 4.700 13,833 +0.11(+2.40%)
Aug 25, 2017 4.610 4.610 4.590 4.590 641 -0.03(-0.58%)
Aug 24, 2017 4.740 4.740 4.610 4.617 1,612 -0.17(-3.61%)
Aug 23, 2017 4.740 4.800 4.620 4.790 1,425 +0.09(+1.91%)
Aug 22, 2017 4.760 4.760 4.600 4.700 32,884 -0.02(-0.42%)
Aug 21, 2017 4.665 4.720 4.665 4.720 9,125 +0.04(+0.85%)
Aug 18, 2017 4.580 4.700 4.580 4.680 1,512 +0.06(+1.30%)
Aug 17, 2017 4.610 4.620 4.610 4.620 357 -0.08(-1.70%)
Aug 16, 2017 4.700 4.740 4.610 4.700 14,051 -0.04(-0.84%)
Aug 15, 2017 4.630 4.750 4.630 4.740 1,701 -0.03(-0.63%)
Aug 14, 2017 4.790 4.790 4.620 4.770 3,404 -0.03(-0.63%)
Aug 11, 2017 4.550 4.800 4.550 4.800 4,715 +0.01(+0.21%)
Aug 10, 2017 4.682 4.790 4.680 4.790 12,892 +0.00(+0.00%)
Aug 08, 2017 4.790 4.790 4.790 125 +0.09(+1.91%)
Aug 07, 2017 4.680 4.700 4.680 4.700 2,191 +0.02(+0.43%)
Aug 04, 2017 4.530 4.720 4.530 4.680 7,343 -0.02(-0.43%)
Aug 02, 2017 4.700 4.700 4.700 9 -0.09(-1.88%)
Aug 01, 2017 4.700 4.800 4.700 4.790 2,376 -0.01(-0.21%)
Jul 31, 2017 4.541 4.800 4.541 4.800 7,173 +0.10(+2.13%)
Jul 28, 2017 4.540 4.700 4.540 4.700 9,444 -0.08(-1.67%)
Jul 27, 2017 4.550 4.790 4.550 4.780 1,139 +0.12(+2.58%)
Jul 26, 2017 4.660 4.660 4.560 4.660 3,443 +0.01(+0.22%)
Jul 25, 2017 4.790 4.800 4.540 4.650 1,434 +0.04(+0.87%)
Jul 24, 2017 4.820 4.820 4.490 4.610 21,962 -0.21(-4.36%)
Jul 21, 2017 4.810 4.820 4.810 4.820 282 +0.00(+0.00%)
Jul 20, 2017 4.720 4.820 4.690 4.820 17,779 +0.13(+2.77%)
Jul 19, 2017 4.595 4.700 4.580 4.690 6,422 +0.12(+2.63%)
Jul 18, 2017 4.750 4.620 4.570 4,008 -0.05(-1.08%)
Jul 17, 2017 4.611 4.800 4.540 4.620 2,215 +0.03(+0.65%)
Jul 14, 2017 4.711 4.711 4.590 4.590 1,972 +0.06(+1.32%)
Jul 13, 2017 4.540 4.540 4.510 4.530 3,436 +0.00(+0.00%)
Jul 12, 2017 4.650 4.650 4.460 4.530 12,449 -0.09(-1.95%)
Jul 11, 2017 4.410 4.650 4.410 4.620 8,706 +0.22(+5.00%)
Jul 10, 2017 4.400 4.400 4.400 4.400 354 -0.21(-4.66%)
Jul 07, 2017 4.700 4.700 4.595 4.615 1,666 +0.04(+0.98%)
Jul 06, 2017 4.700 4.700 4.382 4.570 353 -0.15(-3.18%)
Jul 05, 2017 4.610 4.720 4.370 4.720 4,626 +0.00(+0.00%)
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.