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 (%)
Mar 30, 2012 6.360 6.950 6.350 6.950 12,000 +0.45(+6.92%)
Mar 29, 2012 6.400 6.980 6.350 6.500 12,106 +0.15(+2.36%)
Mar 28, 2012 6.300 6.390 6.300 6.350 703 -0.16(-2.46%)
Mar 27, 2012 6.580 6.580 6.480 6.510 17,139 -0.10(-1.48%)
Mar 26, 2012 6.810 6.810 6.451 6.608 4,178 -0.28(-4.10%)
Mar 23, 2012 6.348 6.890 6.348 6.890 1,809 +0.56(+8.85%)
Mar 22, 2012 6.340 7.000 6.310 6.330 600 +0.02(+0.35%)
Mar 21, 2012 6.310 6.310 6.300 6.308 4,600 -0.04(-0.67%)
Mar 20, 2012 6.340 6.360 6.300 6.350 21,329 +0.05(+0.79%)
Mar 19, 2012 6.430 6.610 6.300 6.300 4,239 -0.21(-3.23%)
Mar 16, 2012 6.310 6.560 6.310 6.510 3,442 +0.20(+3.17%)
Mar 15, 2012 6.350 6.890 6.310 6.310 14,709 +0.01(+0.16%)
Mar 14, 2012 6.300 6.360 6.300 6.300 10,720 +0.00(+0.00%)
Mar 13, 2012 6.300 6.309 6.300 6.300 11,910 +0.09(+1.45%)
Mar 12, 2012 6.100 6.320 6.100 6.210 5,199 +0.15(+2.48%)
Mar 09, 2012 6.180 6.390 6.010 6.060 1,600 -0.23(-3.66%)
Mar 08, 2012 5.860 6.340 5.860 6.290 19,327 +0.39(+6.61%)
Mar 07, 2012 5.900 5.940 5.780 5.900 8,050 +0.14(+2.34%)
Mar 06, 2012 5.900 5.900 5.490 5.765 3,320 -0.23(-3.76%)
Mar 05, 2012 5.913 6.077 5.900 5.990 1,029 -0.03(-0.50%)
Mar 02, 2012 5.990 6.020 5.870 6.020 10,394 +0.11(+1.86%)
Mar 01, 2012 6.200 6.200 5.840 5.910 12,802 -0.29(-4.68%)
Feb 29, 2012 6.230 6.282 6.010 6.200 10,700 +0.00(+0.00%)
Feb 28, 2012 5.640 6.900 5.520 6.200 41,975 -1.04(-14.36%)
Feb 27, 2012 7.040 7.260 7.000 7.240 8,394 -0.02(-0.28%)
Feb 24, 2012 7.480 7.480 7.070 7.260 10,275 -0.19(-2.55%)
Feb 23, 2012 7.290 7.450 7.290 7.450 2,000 +0.30(+4.15%)
Feb 22, 2012 7.000 7.153 6.930 7.153 3,112 +0.15(+2.19%)
Feb 21, 2012 7.000 7.000 7.000 7.000 370 +0.00(+0.00%)
Feb 16, 2012 7.000 7.000 7.000 7.000 1,600 +0.00(+0.00%)
Feb 15, 2012 6.840 7.140 6.800 7.000 11,291 +0.16(+2.34%)
Feb 14, 2012 6.920 7.000 6.840 6.840 2,300 +0.00(+0.00%)
Feb 13, 2012 6.970 6.970 6.790 6.840 2,200 -0.16(-2.29%)
Feb 10, 2012 7.240 7.240 6.850 7.000 5,365 -0.17(-2.34%)
Feb 09, 2012 7.200 7.238 7.140 7.168 1,520 -0.07(-0.99%)
Feb 08, 2012 7.160 7.240 7.048 7.240 3,238 +0.09(+1.26%)
Feb 06, 2012 6.930 7.150 7.150 7.150 8,100 +0.15(+2.14%)
Feb 03, 2012 6.730 7.100 6.730 7.000 6,273 +0.35(+5.26%)
Feb 01, 2012 6.660 6.650 6.650 6.650 3,900 +0.02(+0.30%)
Jan 31, 2012 6.644 6.800 6.630 6.630 2,821 +0.04(+0.61%)
Jan 30, 2012 6.320 6.630 6.320 6.590 7,172 +0.29(+4.60%)
Jan 27, 2012 6.300 6.300 6.300 6.300 564 +0.00(+0.00%)
Jan 26, 2012 6.300 6.300 6.300 6.300 150 +0.00(+0.06%)
Jan 25, 2012 6.280 6.300 6.280 6.296 2,381 +0.12(+1.88%)
Jan 24, 2012 6.250 6.250 6.100 6.180 1,557 -0.07(-1.12%)
Jan 23, 2012 6.070 6.290 6.030 6.250 12,203 +0.04(+0.64%)
Jan 20, 2012 6.200 6.210 6.200 6.210 1,522 -0.08(-1.27%)
Jan 19, 2012 6.590 6.590 6.250 6.290 3,600 -0.46(-6.81%)
Jan 18, 2012 7.050 7.100 6.730 6.750 7,700 -0.32(-4.53%)
Jan 17, 2012 7.460 7.460 7.030 7.070 2,688 -0.52(-6.85%)
Jan 13, 2012 7.550 7.590 7.550 7.590 1,100 +0.01(+0.13%)
Jan 12, 2012 7.590 7.590 7.570 7.580 3,206 -0.02(-0.26%)
Jan 11, 2012 7.540 7.600 7.540 7.600 2,300 +0.04(+0.53%)
Jan 10, 2012 7.400 7.590 7.400 7.560 7,525 +0.11(+1.48%)
Jan 09, 2012 7.400 7.490 7.360 7.450 1,999 +0.10(+1.36%)
Jan 06, 2012 7.370 7.400 7.350 7.350 1,718 -0.01(-0.14%)
Jan 05, 2012 7.360 7.360 7.360 7.360 100 -0.03(-0.41%)
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.