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 UNCHANGED
Streaming Delayed 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 30, 2015 2.747 2.790 2.520 2.520 11,227 +0.01(+0.40%)
Sep 29, 2015 2.660 2.817 2.510 2.510 25,839 -0.11(-4.20%)
Sep 28, 2015 2.500 2.630 2.500 2.620 6,527 +0.12(+4.80%)
Sep 25, 2015 2.750 2.830 2.480 2.500 31,013 -0.05(-1.96%)
Sep 24, 2015 2.420 2.650 2.420 2.550 22,904 +0.11(+4.51%)
Sep 23, 2015 2.540 2.540 2.430 2.440 15,443 -0.03(-1.22%)
Sep 22, 2015 2.480 2.640 2.440 2.470 38,140 -0.03(-1.20%)
Sep 21, 2015 2.440 2.580 2.360 2.500 35,120 +0.15(+6.38%)
Sep 18, 2015 2.380 2.450 2.350 2.350 19,203 -0.12(-4.86%)
Sep 17, 2015 2.500 2.500 2.365 2.470 17,950 -0.01(-0.40%)
Sep 16, 2015 2.430 2.500 2.350 2.480 41,447 +0.13(+5.53%)
Sep 15, 2015 2.450 2.450 2.290 2.350 20,811 +0.08(+3.52%)
Sep 14, 2015 2.360 2.360 2.250 2.270 7,408 -0.09(-3.81%)
Sep 11, 2015 2.370 2.460 2.360 2.360 6,354 -0.06(-2.48%)
Sep 10, 2015 2.380 2.440 2.377 2.420 8,612 +0.08(+3.42%)
Sep 09, 2015 2.370 2.450 2.300 2.340 22,792 +0.03(+1.30%)
Sep 08, 2015 2.380 2.390 2.300 2.310 29,908 -0.01(-0.43%)
Sep 04, 2015 2.350 2.320 2.320 2.320 9,700 -0.02(-0.85%)
Sep 03, 2015 2.380 2.460 2.310 2.340 16,503 -0.02(-0.85%)
Sep 02, 2015 2.380 2.868 2.350 2.360 28,097 -0.04(-1.67%)
Sep 01, 2015 2.400 2.700 2.311 2.400 56,306 +0.00(+0.00%)
Aug 31, 2015 2.450 2.480 2.340 2.400 5,596 -0.09(-3.61%)
Aug 28, 2015 2.470 2.590 2.450 2.490 7,199 +0.09(+3.75%)
Aug 27, 2015 2.520 2.550 2.310 2.400 3,845 +0.15(+6.67%)
Aug 26, 2015 2.330 2.380 2.250 2.250 15,834 -0.15(-6.25%)
Aug 25, 2015 2.400 2.710 2.400 2.400 17,541 -0.01(-0.41%)
Aug 24, 2015 2.640 2.640 2.025 2.410 41,187 -0.34(-12.36%)
Aug 21, 2015 2.920 2.920 2.700 2.750 39,998 -0.21(-7.10%)
Aug 20, 2015 2.980 3.100 2.880 2.960 26,962 +0.04(+1.37%)
Aug 19, 2015 3.020 3.020 2.910 2.920 27,517 -0.10(-3.31%)
Aug 18, 2015 3.020 3.190 3.011 3.020 6,385 -0.09(-2.89%)
Aug 17, 2015 3.150 3.260 3.060 3.110 72,948 -0.03(-0.96%)
Aug 14, 2015 3.000 3.200 3.000 3.140 23,806 +0.13(+4.32%)
Aug 13, 2015 2.900 3.240 2.900 3.010 6,991 -0.07(-2.27%)
Aug 12, 2015 3.200 3.260 2.720 3.080 30,229 -0.19(-5.81%)
Aug 11, 2015 3.380 3.450 3.270 3.270 9,124 -0.02(-0.61%)
Aug 10, 2015 3.440 3.440 3.200 3.290 25,437 -0.13(-3.80%)
Aug 07, 2015 3.500 3.500 3.410 3.420 10,858 +0.00(+0.00%)
Aug 06, 2015 3.555 3.555 3.410 3.420 16,211 -0.01(-0.29%)
Aug 05, 2015 3.560 3.560 3.420 3.430 7,365 +0.02(+0.59%)
Aug 04, 2015 3.500 3.550 3.410 3.410 16,482 -0.02(-0.58%)
Aug 03, 2015 3.530 3.683 3.330 3.430 38,646 -0.03(-0.87%)
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.