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 )

1.840 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2008 9.160 9.290 8.850 9.140 52,644 -0.21(-2.25%)
Sep 29, 2008 9.220 9.550 9.010 9.350 34,058 +0.15(+1.63%)
Sep 26, 2008 9.400 9.400 8.960 9.200 18,488 -0.20(-2.13%)
Sep 25, 2008 9.800 9.800 9.400 9.400 17,378 -0.08(-0.84%)
Sep 24, 2008 9.330 9.550 9.210 9.480 16,727 +0.19(+2.05%)
Sep 23, 2008 10.06 10.19 8.220 9.290 86,962 -1.06(-10.24%)
Sep 22, 2008 10.67 10.67 10.11 10.35 32,473 -0.13(-1.24%)
Sep 19, 2008 10.03 10.50 10.00 10.48 18,435 +0.63(+6.40%)
Sep 18, 2008 9.800 9.850 9.750 9.850 11,170 -0.13(-1.30%)
Sep 17, 2008 9.900 10.04 9.660 9.980 14,499 +0.04(+0.40%)
Sep 16, 2008 9.600 10.02 9.400 9.940 12,081 +0.26(+2.69%)
Sep 15, 2008 9.910 10.00 9.390 9.680 11,356 -0.11(-1.12%)
Sep 12, 2008 9.990 10.24 9.700 9.790 12,680 -0.27(-2.68%)
Sep 11, 2008 10.53 10.75 10.00 10.06 34,984 -0.58(-5.45%)
Sep 10, 2008 11.35 11.35 10.45 10.64 87,185 -0.86(-7.48%)
Sep 09, 2008 11.66 11.69 11.41 11.50 27,537 -0.23(-1.96%)
Sep 08, 2008 12.37 12.37 11.46 11.73 19,678 -0.25(-2.09%)
Sep 05, 2008 11.50 12.00 11.50 11.98 15,120 +0.40(+3.45%)
Sep 04, 2008 11.51 11.69 11.39 11.58 11,340 -0.19(-1.61%)
Sep 03, 2008 12.50 12.50 11.51 11.77 12,079 -0.73(-5.84%)
Sep 02, 2008 11.93 13.14 11.93 12.50 75,044 +0.69(+5.84%)
Aug 29, 2008 11.82 11.82 11.58 11.81 4,395 +0.19(+1.64%)
Aug 28, 2008 12.10 12.72 11.20 11.62 27,180 -0.51(-4.20%)
Aug 27, 2008 11.50 13.10 11.35 12.13 73,470 +0.58(+5.02%)
Aug 26, 2008 11.79 11.97 11.07 11.55 40,502 -0.08(-0.69%)
Aug 25, 2008 12.50 12.70 11.61 11.63 41,599 -0.93(-7.40%)
Aug 22, 2008 12.80 13.08 12.50 12.56 12,020 -0.48(-3.68%)
Aug 21, 2008 13.00 13.20 13.00 13.04 6,748 -0.04(-0.31%)
Aug 20, 2008 13.15 13.15 12.77 13.08 14,853 +0.03(+0.23%)
Aug 19, 2008 13.50 13.50 13.01 13.05 19,843 -0.45(-3.33%)
Aug 18, 2008 13.46 13.50 13.31 13.50 14,218 +0.15(+1.12%)
Aug 15, 2008 13.50 13.50 13.20 13.35 17,895 -0.07(-0.52%)
Aug 14, 2008 13.50 13.65 13.15 13.42 31,265 -0.08(-0.59%)
Aug 13, 2008 13.40 13.51 13.33 13.50 16,400 +0.25(+1.90%)
Aug 12, 2008 13.18 13.56 13.01 13.25 6,548 -0.00(-0.02%)
Aug 11, 2008 14.00 14.00 12.78 13.25 19,450 -0.75(-5.36%)
Aug 08, 2008 14.21 14.44 13.98 14.00 20,667 -0.45(-3.11%)
Aug 07, 2008 15.00 15.00 14.09 14.45 37,000 -0.55(-3.67%)
Aug 06, 2008 14.98 15.00 14.95 15.00 58,420 -0.06(-0.40%)
Aug 05, 2008 14.74 15.41 14.74 15.06 23,800 +0.07(+0.47%)
Aug 04, 2008 15.00 15.00 14.69 14.99 46,136 +0.00(+0.00%)
Aug 01, 2008 15.00 15.00 14.95 14.99 100,119 +0.02(+0.13%)
Jul 31, 2008 14.98 15.00 14.87 14.97 16,781 -0.01(-0.07%)
Jul 30, 2008 14.95 15.00 14.80 14.98 76,710 -0.02(-0.13%)
Jul 29, 2008 15.00 15.00 14.77 15.00 53,399 +0.00(+0.00%)
Jul 28, 2008 14.78 15.00 14.00 15.00 86,153 +0.40(+2.74%)
Jul 25, 2008 14.38 14.60 14.20 14.60 2,366 +0.29(+2.02%)
Jul 24, 2008 14.40 14.40 14.00 14.31 4,616 -0.44(-2.98%)
Jul 23, 2008 15.00 15.00 13.98 14.75 14,010 -0.53(-3.49%)
Jul 22, 2008 12.20 15.45 12.18 15.28 54,735 +3.21(+26.58%)
Jul 21, 2008 12.17 12.25 11.98 12.07 11,228 +0.11(+0.89%)
Jul 18, 2008 12.03 12.03 11.97 11.97 1,900 -0.06(-0.52%)
Jul 17, 2008 12.00 12.10 12.00 12.03 1,320 +0.03(+0.25%)
Jul 16, 2008 12.20 12.20 12.00 12.00 700 -0.25(-2.04%)
Jul 15, 2008 12.50 12.50 12.15 12.25 2,060 -0.41(-3.24%)
Jul 14, 2008 12.55 12.94 12.55 12.66 1,800 +0.03(+0.24%)
Jul 11, 2008 12.10 12.63 12.09 12.63 6,342 +0.30(+2.43%)
Jul 10, 2008 12.66 12.66 12.01 12.33 4,524 -0.25(-1.99%)
Jul 09, 2008 10.61 12.69 10.61 12.58 22,925 +1.97(+18.57%)
Jul 08, 2008 10.55 10.82 9.420 10.61 50,491 -0.11(-1.03%)
Jul 07, 2008 11.90 11.95 10.48 10.72 142,921 -1.18(-9.92%)
Jul 04, 2008 12.30 12.40 11.76 11.90 39,832 +0.00(+0.00%)
Jul 03, 2008 12.30 12.40 11.76 11.90 39,832 -0.41(-3.33%)
Jul 02, 2008 12.40 12.60 12.30 12.31 33,310 -0.11(-0.89%)
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.