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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 1.140 1.140 1.110 1.140 32,160 +0.01(+0.89%)
Feb 27, 2019 1.120 1.160 1.110 1.130 129,111 +0.01(+0.88%)
Feb 26, 2019 1.100 1.150 1.100 1.120 72,100 +0.02(+1.82%)
Feb 25, 2019 1.100 1.210 1.090 1.100 648,334 +0.01(+0.92%)
Feb 22, 2019 1.120 1.120 1.070 1.090 39,600 +0.01(+0.93%)
Feb 21, 2019 1.080 1.110 1.050 1.080 27,653 +0.01(+0.93%)
Feb 20, 2019 1.070 1.071 1.040 1.070 22,034 +0.01(+0.94%)
Feb 19, 2019 1.060 1.079 1.030 1.060 10,752 +0.01(+0.95%)
Feb 15, 2019 1.020 1.090 1.020 1.050 68,400 +0.02(+1.94%)
Feb 14, 2019 1.020 1.040 1.020 1.030 48,115 -0.01(-0.96%)
Feb 13, 2019 1.090 1.090 1.020 1.040 86,190 -0.04(-3.70%)
Feb 12, 2019 1.030 1.094 1.030 1.080 39,049 +0.05(+4.85%)
Feb 11, 2019 1.030 1.102 1.030 1.030 62,178 -0.01(-0.96%)
Feb 08, 2019 1.030 1.080 1.030 1.040 37,300 +0.00(+0.28%)
Feb 07, 2019 1.060 1.075 1.020 1.037 29,588 -0.02(-2.16%)
Feb 06, 2019 1.070 1.090 1.020 1.060 41,742 -0.02(-1.78%)
Feb 05, 2019 1.170 1.170 1.050 1.079 53,984 -0.08(-6.97%)
Feb 04, 2019 1.190 1.230 1.080 1.160 150,090 -0.02(-1.69%)
Feb 01, 2019 1.090 1.190 1.050 1.180 338,000 +0.10(+9.26%)
Jan 31, 2019 1.020 1.109 1.020 1.080 141,497 +0.07(+6.93%)
Jan 30, 2019 1.050 1.050 1.000 1.010 16,687 -0.04(-3.81%)
Jan 29, 2019 1.030 1.050 1.000 1.050 9,050 +0.05(+5.00%)
Jan 28, 2019 1.070 1.070 1.000 1.000 22,489 -0.07(-6.54%)
Jan 25, 2019 0.9800 1.110 0.9800 1.070 262,000 +0.09(+9.18%)
Jan 24, 2019 0.9800 0.9900 0.9552 0.9800 34,554 +0.02(+2.61%)
Jan 23, 2019 0.9600 1.000 0.9551 0.9551 23,187 -0.00(-0.51%)
Jan 22, 2019 1.020 1.020 0.9600 0.9600 12,214 -0.02(-2.04%)
Jan 18, 2019 0.9900 1.000 0.9600 0.9800 5,700 -0.01(-1.01%)
Jan 17, 2019 1.000 1.000 0.9600 0.9900 55,847 +0.01(+0.80%)
Jan 16, 2019 1.020 1.031 0.9800 0.9821 47,769 -0.06(-5.57%)
Jan 15, 2019 1.030 1.050 0.9800 1.040 95,901 +0.01(+0.64%)
Jan 14, 2019 0.9800 1.059 0.9571 1.033 31,048 +0.04(+4.38%)
Jan 11, 2019 1.040 1.060 0.9700 0.9900 44,100 -0.07(-6.60%)
Jan 10, 2019 1.080 1.100 1.020 1.060 51,455 -0.01(-0.93%)
Jan 09, 2019 0.9900 1.140 0.9400 1.070 349,931 +0.08(+8.41%)
Jan 08, 2019 0.9700 0.9950 0.9420 0.9870 14,972 +0.05(+4.99%)
Jan 07, 2019 0.9347 0.9814 0.9300 0.9401 21,623 +0.01(+1.09%)
Jan 04, 2019 0.9750 0.9950 0.9300 0.9300 6,900 -0.01(-1.06%)
Jan 03, 2019 0.9981 1.000 0.9369 0.9400 43,300 +0.00(+0.00%)
Jan 02, 2019 0.9100 1.000 0.9002 0.9400 30,580 +0.02(+2.17%)
Dec 31, 2018 0.9500 0.9800 0.9000 0.9200 92,600 -0.08(-8.00%)
Dec 28, 2018 0.9600 1.000 0.9500 1.000 41,100 +0.02(+2.04%)
Dec 27, 2018 0.9640 1.000 0.9589 0.9800 69,108 -0.02(-2.00%)
Dec 26, 2018 0.9700 1.000 0.9300 1.000 35,793 +0.03(+3.09%)
Dec 24, 2018 1.010 1.010 0.9500 0.9700 34,400 -0.04(-3.96%)
Dec 21, 2018 1.000 1.020 1.000 1.010 80,400 +0.01(+1.00%)
Dec 20, 2018 1.020 1.050 1.000 1.000 53,730 -0.02(-2.13%)
Dec 19, 2018 0.9900 1.060 0.9400 1.022 42,767 +0.01(+1.17%)
Dec 18, 2018 0.9700 1.050 0.9700 1.010 43,814 -0.01(-0.98%)
Dec 17, 2018 1.060 1.060 1.020 1.020 26,692 -0.06(-5.56%)
Dec 14, 2018 1.050 1.080 1.050 1.080 41,100 +0.03(+2.86%)
Dec 13, 2018 1.090 1.164 1.030 1.050 194,718 +0.00(+0.00%)
Dec 12, 2018 1.090 1.100 1.010 1.050 77,203 -0.03(-2.78%)
Dec 11, 2018 1.120 1.120 1.030 1.080 76,219 +0.00(+0.00%)
Dec 10, 2018 1.060 1.100 1.060 1.080 54,998 +0.02(+1.89%)
Dec 07, 2018 1.050 1.120 1.050 1.060 52,900 -0.01(-0.93%)
Dec 06, 2018 1.090 1.095 1.050 1.070 103,061 -0.04(-3.60%)
Dec 04, 2018 1.160 1.160 1.100 1.110 83,000 -0.04(-3.48%)
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.