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 (%)
Oct 16, 2019 1.830 1.830 0 +0.00(+0.00%)
Oct 15, 2019 1.709 1.920 1.705 1.900 68,813 +0.21(+12.43%)
Oct 14, 2019 1.590 1.700 1.590 1.690 20,198 +0.13(+8.33%)
Oct 11, 2019 1.688 1.688 1.560 1.560 40,100 -0.05(-3.11%)
Oct 10, 2019 1.640 1.640 1.580 1.610 4,735 +0.11(+7.33%)
Oct 09, 2019 1.620 1.680 1.500 1.500 15,208 -0.12(-7.41%)
Oct 08, 2019 1.700 1.715 1.620 1.620 10,367 -0.14(-7.95%)
Oct 07, 2019 1.630 1.760 1.620 1.760 6,302 +0.08(+4.64%)
Oct 04, 2019 1.650 1.694 1.600 1.682 4,200 +0.05(+3.26%)
Oct 03, 2019 1.650 1.663 1.629 1.629 10,073 +0.03(+1.74%)
Oct 02, 2019 1.480 1.601 1.460 1.601 19,532 +0.09(+6.03%)
Oct 01, 2019 1.600 1.600 1.500 1.510 12,425 -0.12(-7.36%)
Sep 30, 2019 1.670 1.690 1.630 1.630 10,051 -0.03(-2.06%)
Sep 27, 2019 1.710 1.710 1.664 1.664 10,800 -0.07(-3.98%)
Sep 26, 2019 1.700 1.745 1.680 1.733 8,880 +0.05(+3.17%)
Sep 25, 2019 1.770 1.790 1.680 1.680 81,086 -0.11(-6.15%)
Sep 24, 2019 1.830 1.830 1.780 1.790 17,200 -0.07(-3.76%)
Sep 23, 2019 1.910 1.910 1.830 1.860 8,508 +0.06(+3.33%)
Sep 20, 2019 1.807 1.836 1.780 1.800 3,900 +0.01(+0.56%)
Sep 19, 2019 1.800 1.810 1.780 1.790 19,979 -0.01(-0.56%)
Sep 18, 2019 1.810 1.837 1.800 1.800 10,062 -0.01(-0.55%)
Sep 17, 2019 1.810 1.834 1.810 1.810 17,483 +0.00(+0.00%)
Sep 16, 2019 1.800 1.850 1.800 1.810 5,522 -0.04(-2.16%)
Sep 13, 2019 1.860 1.860 1.810 1.850 14,400 -0.00(-0.27%)
Sep 12, 2019 1.860 1.870 1.829 1.855 19,717 +0.01(+0.82%)
Sep 11, 2019 1.860 1.875 1.840 1.840 8,638 -0.06(-3.16%)
Sep 10, 2019 1.860 1.907 1.810 1.900 31,921 +0.04(+2.15%)
Sep 09, 2019 1.880 1.920 1.860 1.860 9,859 -0.03(-1.59%)
Sep 06, 2019 1.950 1.950 1.887 1.890 16,400 -0.04(-1.82%)
Sep 05, 2019 1.882 1.970 1.880 1.925 9,444 +0.05(+2.94%)
Sep 04, 2019 1.870 1.927 1.870 1.870 37,880 +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.