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 )

2.020 +0.040 (+2.02%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 1, 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 31, 2015 3.400 3.800 3.330 3.460 70,693 +0.02(+0.58%)
Jul 30, 2015 3.500 3.900 3.310 3.440 44,556 -0.09(-2.55%)
Jul 29, 2015 3.680 3.680 3.460 3.530 14,215 -0.14(-3.81%)
Jul 28, 2015 3.690 3.760 3.605 3.670 9,134 +0.12(+3.38%)
Jul 27, 2015 3.950 3.970 3.330 3.550 38,132 -0.41(-10.35%)
Jul 24, 2015 4.020 4.190 3.960 3.960 22,024 -0.22(-5.26%)
Jul 23, 2015 4.330 4.330 4.150 4.180 18,620 +0.05(+1.21%)
Jul 22, 2015 4.100 4.300 4.030 4.130 21,095 +0.03(+0.73%)
Jul 21, 2015 4.440 4.440 4.050 4.100 154,938 -0.26(-5.96%)
Jul 20, 2015 4.330 4.460 4.330 4.360 37,761 +0.03(+0.69%)
Jul 17, 2015 4.340 4.400 4.160 4.330 44,135 -0.08(-1.81%)
Jul 16, 2015 4.350 4.490 4.100 4.410 32,399 +0.25(+6.14%)
Jul 15, 2015 4.380 4.650 4.110 4.155 17,318 -0.21(-4.79%)
Jul 14, 2015 4.300 4.810 4.300 4.364 6,745 -0.08(-1.71%)
Jul 13, 2015 4.930 4.990 4.340 4.440 174,791 -0.21(-4.52%)
Jul 10, 2015 4.550 4.950 4.510 4.650 18,863 +0.08(+1.75%)
Jul 09, 2015 4.680 5.000 4.400 4.570 86,844 +0.15(+3.39%)
Jul 08, 2015 4.690 4.850 4.410 4.420 17,581 -0.48(-9.80%)
Jul 07, 2015 5.000 5.100 4.450 4.900 65,122 -0.18(-3.54%)
Jul 06, 2015 5.370 5.890 5.050 5.080 27,934 -0.33(-6.10%)
Jul 02, 2015 5.690 5.410 5.410 5.410 16,500 -0.32(-5.54%)
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.