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 )

1.870 -0.100 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 4.541 4.800 4.541 4.800 7,173 +0.10(+2.13%)
Jul 28, 2017 4.540 4.700 4.540 4.700 9,444 -0.08(-1.67%)
Jul 27, 2017 4.550 4.790 4.550 4.780 1,139 +0.12(+2.58%)
Jul 26, 2017 4.660 4.660 4.560 4.660 3,443 +0.01(+0.22%)
Jul 25, 2017 4.790 4.800 4.540 4.650 1,434 +0.04(+0.87%)
Jul 24, 2017 4.820 4.820 4.490 4.610 21,962 -0.21(-4.36%)
Jul 21, 2017 4.810 4.820 4.810 4.820 282 +0.00(+0.00%)
Jul 20, 2017 4.720 4.820 4.690 4.820 17,779 +0.13(+2.77%)
Jul 19, 2017 4.595 4.700 4.580 4.690 6,422 +0.12(+2.63%)
Jul 18, 2017 4.750 4.620 4.570 4,008 -0.05(-1.08%)
Jul 17, 2017 4.611 4.800 4.540 4.620 2,215 +0.03(+0.65%)
Jul 14, 2017 4.711 4.711 4.590 4.590 1,972 +0.06(+1.32%)
Jul 13, 2017 4.540 4.540 4.510 4.530 3,436 +0.00(+0.00%)
Jul 12, 2017 4.650 4.650 4.460 4.530 12,449 -0.09(-1.95%)
Jul 11, 2017 4.410 4.650 4.410 4.620 8,706 +0.22(+5.00%)
Jul 10, 2017 4.400 4.400 4.400 4.400 354 -0.21(-4.66%)
Jul 07, 2017 4.700 4.700 4.595 4.615 1,666 +0.04(+0.98%)
Jul 06, 2017 4.700 4.700 4.382 4.570 353 -0.15(-3.18%)
Jul 05, 2017 4.610 4.720 4.370 4.720 4,626 +0.00(+0.00%)
Jul 03, 2017 4.560 4.720 4.555 4.720 3,575 +0.18(+3.96%)
Jun 30, 2017 4.730 4.730 4.220 4.540 15,082 -0.18(-3.81%)
Jun 29, 2017 4.800 4.800 4.720 4.720 5,367 -0.10(-2.07%)
Jun 28, 2017 4.820 4.820 4.810 4.820 1,588 +0.00(+0.00%)
Jun 27, 2017 4.820 4.820 4.820 4.820 212 +0.00(+0.00%)
Jun 26, 2017 4.820 4.840 4.720 4.820 4,252 -0.01(-0.21%)
Jun 23, 2017 4.840 4.840 4.740 4.830 6,981 -0.01(-0.21%)
Jun 22, 2017 4.860 4.860 4.732 4.840 5,057 +0.00(+0.00%)
Jun 21, 2017 4.830 4.850 4.830 4.840 12,426 +0.00(+0.00%)
Jun 20, 2017 4.890 4.890 4.787 4.840 10,558 -0.03(-0.62%)
Jun 19, 2017 4.650 4.900 4.650 4.870 27,087 +0.24(+5.18%)
Jun 16, 2017 4.750 4.900 4.630 4.630 51,248 -0.20(-4.14%)
Jun 15, 2017 4.770 4.830 4.620 4.830 24,184 +0.07(+1.47%)
Jun 14, 2017 4.900 4.900 4.700 4.760 9,619 -0.14(-2.86%)
Jun 13, 2017 5.000 5.000 4.630 4.900 67,384 -0.05(-1.01%)
Jun 12, 2017 4.400 4.980 4.220 4.950 74,968 +0.06(+1.23%)
Jun 09, 2017 4.000 4.900 3.950 4.890 295,358 +0.91(+22.86%)
Jun 08, 2017 3.720 4.000 3.606 3.980 129,601 +0.07(+1.79%)
Jun 07, 2017 3.630 3.970 3.610 3.910 90,320 +0.31(+8.76%)
Jun 06, 2017 3.733 3.880 3.580 3.595 94,534 -0.20(-5.39%)
Jun 05, 2017 3.620 3.970 3.540 3.800 35,318 +0.13(+3.54%)
Jun 02, 2017 3.820 3.820 3.550 3.670 15,136 +0.00(+0.00%)
Jun 01, 2017 3.624 3.710 3.610 3.670 5,342 +0.12(+3.38%)
May 31, 2017 3.480 3.554 3.480 3.550 10,211 +0.09(+2.74%)
May 30, 2017 3.480 3.550 3.400 3.455 15,820 -0.09(-2.66%)
May 26, 2017 3.520 3.570 3.460 3.550 14,630 +0.01(+0.28%)
May 25, 2017 3.537 3.560 3.500 3.540 5,728 +0.01(+0.28%)
May 24, 2017 3.530 3.530 3.500 3.530 3,263 +0.08(+2.32%)
May 23, 2017 3.500 3.500 3.423 3.450 13,229 -0.06(-1.71%)
May 22, 2017 3.600 3.610 3.510 3.510 3,162 -0.06(-1.68%)
May 19, 2017 3.510 3.600 3.510 3.570 28,491 +0.04(+1.13%)
May 18, 2017 3.600 3.600 3.520 3.530 1,452 +0.01(+0.28%)
May 17, 2017 3.589 3.589 3.510 3.520 4,574 +0.01(+0.28%)
May 16, 2017 3.520 3.560 3.500 3.510 10,618 -0.07(-1.96%)
May 15, 2017 3.750 3.750 3.580 3.580 974 +0.02(+0.56%)
May 12, 2017 3.530 3.730 3.530 3.560 65,914 -0.04(-1.11%)
May 11, 2017 3.600 3.600 3.520 3.600 8,800 +0.00(+0.00%)
May 10, 2017 3.660 3.670 3.470 3.600 41,817 -0.20(-5.26%)
May 09, 2017 3.710 3.800 3.650 3.800 15,763 -0.03(-0.78%)
May 08, 2017 3.750 3.900 3.620 3.830 44,469 +0.17(+4.64%)
May 05, 2017 3.630 3.920 3.610 3.660 34,326 +0.03(+0.83%)
May 04, 2017 3.670 3.670 3.530 3.630 26,075 -0.07(-1.89%)
May 03, 2017 3.660 3.740 3.660 3.700 7,300 +0.00(+0.02%)
May 02, 2017 3.740 3.780 3.650 3.699 33,175 -0.00(-0.02%)
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.