Skip to main content

Atai Life Sciences N.V. (NQ: ATAI )

1.950 +0.160 (+8.93%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.110 4.210 4.100 4.150 0 +0.03(+0.73%)
Oct 30, 2013 4.150 4.420 4.120 4.120 0 -0.11(-2.60%)
Oct 29, 2013 4.080 4.350 4.080 4.230 0 +0.13(+3.17%)
Oct 28, 2013 4.340 4.350 4.100 4.100 0 -0.17(-3.98%)
Oct 25, 2013 4.760 4.760 4.090 4.270 0 -0.54(-11.23%)
Oct 24, 2013 4.740 4.810 4.700 4.810 0 -0.07(-1.43%)
Oct 23, 2013 4.720 4.900 4.700 4.880 0 +0.15(+3.17%)
Oct 22, 2013 4.680 4.980 4.680 4.730 0 +0.04(+0.85%)
Oct 21, 2013 4.660 4.690 4.641 4.690 0 +0.06(+1.30%)
Oct 18, 2013 4.580 4.840 4.570 4.630 7,343 +0.05(+1.16%)
Oct 17, 2013 4.530 4.820 4.530 4.577 0 +0.05(+1.04%)
Oct 16, 2013 4.599 4.599 4.451 4.530 0 +0.02(+0.44%)
Oct 15, 2013 4.751 4.800 4.310 4.510 0 -0.29(-6.04%)
Oct 14, 2013 4.780 4.850 4.750 4.800 0 -0.05(-1.03%)
Oct 11, 2013 4.900 4.900 4.850 4.850 0 -0.09(-1.87%)
Oct 10, 2013 4.760 4.942 4.760 4.942 0 +0.29(+6.29%)
Oct 09, 2013 4.920 4.930 4.500 4.650 0 -0.28(-5.68%)
Oct 08, 2013 4.930 4.930 4.930 4.930 0 -0.07(-1.36%)
Oct 07, 2013 4.920 4.998 4.920 4.998 0 +0.08(+1.59%)
Oct 04, 2013 4.950 5.000 4.920 4.920 0 -0.03(-0.61%)
Oct 03, 2013 4.860 5.000 4.860 4.950 0 +0.04(+0.81%)
Oct 02, 2013 4.970 4.970 4.900 4.910 0 -0.06(-1.17%)
Oct 01, 2013 4.870 4.968 4.860 4.968 0 +0.02(+0.37%)
Sep 27, 2013 4.900 5.000 4.900 4.950 0 +0.05(+1.02%)
Sep 26, 2013 4.910 5.060 4.900 4.900 0 +0.07(+1.46%)
Sep 25, 2013 4.590 4.850 4.590 4.829 0 +0.28(+6.14%)
Sep 24, 2013 4.680 4.680 4.550 4.550 0 +0.07(+1.56%)
Sep 23, 2013 4.630 4.630 4.437 4.480 0 -0.05(-1.10%)
Sep 19, 2013 4.500 4.530 4.530 4.530 500 +0.03(+0.67%)
Sep 18, 2013 4.790 4.790 4.400 4.500 0 -0.28(-5.86%)
Sep 17, 2013 4.840 4.840 4.770 4.780 0 -0.22(-4.40%)
Sep 16, 2013 4.974 5.000 4.900 5.000 0 +0.25(+5.26%)
Sep 13, 2013 4.680 4.750 4.680 4.750 0 -0.13(-2.66%)
Sep 12, 2013 4.980 4.980 4.880 4.880 0 +0.05(+1.04%)
Sep 11, 2013 4.690 4.900 4.690 4.830 0 +0.07(+1.47%)
Sep 10, 2013 4.580 4.770 4.580 4.760 0 -0.14(-2.86%)
Sep 09, 2013 4.750 4.990 4.750 4.900 0 +0.32(+6.99%)
Sep 06, 2013 4.580 4.580 4.580 4.580 0 +0.05(+1.10%)
Sep 05, 2013 4.750 5.100 4.530 4.530 0 -0.14(-3.00%)
Sep 04, 2013 4.640 4.999 4.510 4.670 0 +0.17(+3.78%)
Sep 03, 2013 4.550 4.960 4.330 4.500 0 -0.03(-0.66%)
Aug 30, 2013 5.000 5.100 4.480 4.530 0 -0.48(-9.58%)
Aug 29, 2013 5.100 5.100 5.010 5.010 0 -0.01(-0.20%)
Aug 28, 2013 5.070 5.108 5.010 5.020 0 -0.08(-1.57%)
Aug 27, 2013 5.120 5.120 5.100 5.100 0 +0.00(+0.00%)
Aug 23, 2013 5.100 5.100 5.100 5.100 0 -0.11(-2.17%)
Aug 22, 2013 5.130 5.213 5.130 5.213 0 -0.04(-0.70%)
Aug 20, 2013 5.320 5.250 5.250 5.250 3,400 -0.10(-1.87%)
Aug 19, 2013 5.070 5.350 5.070 5.350 0 +0.34(+6.79%)
Aug 16, 2013 5.060 5.110 5.010 5.010 0 -0.23(-4.39%)
Aug 15, 2013 5.140 5.250 5.060 5.240 7,249 -0.09(-1.69%)
Aug 14, 2013 5.380 5.380 5.040 5.330 0 +0.27(+5.34%)
Aug 13, 2013 5.280 5.390 5.000 5.060 10,411 -0.32(-5.95%)
Aug 12, 2013 5.240 5.380 5.200 5.380 4,592 +0.14(+2.67%)
Aug 09, 2013 5.180 5.400 5.180 5.240 5,570 +0.24(+4.80%)
Aug 08, 2013 5.100 5.200 4.910 5.000 7,481 +0.10(+2.02%)
Aug 07, 2013 4.949 4.949 4.901 4.901 721 -0.11(-2.18%)
Aug 06, 2013 5.200 5.200 4.901 5.010 4,740 -0.19(-3.64%)
Aug 05, 2013 5.151 5.199 5.010 5.199 5,600 +0.30(+6.10%)
Aug 02, 2013 5.060 5.060 4.900 4.900 2,145 -0.10(-2.02%)
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.