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 UNCHANGED
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 (%)
May 31, 2016 4.990 5.050 4.890 4.950 5,890 -0.04(-0.80%)
May 27, 2016 5.000 4.990 4.990 4.990 1,900 +0.06(+1.22%)
May 26, 2016 4.910 5.100 4.910 4.930 10,635 -0.07(-1.34%)
May 25, 2016 5.290 5.290 4.780 4.997 3,829 -0.05(-1.05%)
May 24, 2016 4.980 5.080 4.980 5.050 5,471 +0.08(+1.61%)
May 23, 2016 5.310 5.310 4.413 4.970 18,720 +0.09(+1.84%)
May 20, 2016 5.260 5.260 4.880 4.880 4,424 -0.38(-7.22%)
May 19, 2016 5.200 5.290 5.200 5.260 6,313 +0.10(+1.94%)
May 18, 2016 5.360 5.360 4.981 5.160 1,622 -0.17(-3.19%)
May 17, 2016 5.180 5.360 5.180 5.330 17,883 +0.37(+7.46%)
May 16, 2016 5.410 5.410 4.960 4.960 13,361 -0.49(-8.99%)
May 13, 2016 5.260 5.570 5.260 5.450 2,379 +0.04(+0.74%)
May 12, 2016 5.430 5.470 5.270 5.410 7,162 +0.11(+2.08%)
May 11, 2016 5.510 5.580 5.260 5.300 6,343 -0.25(-4.50%)
May 10, 2016 5.590 5.690 5.500 5.550 6,730 +0.17(+3.13%)
May 09, 2016 5.270 5.490 5.270 5.381 4,266 -0.18(-3.21%)
May 06, 2016 5.370 5.714 5.260 5.560 9,200 +0.04(+0.72%)
May 05, 2016 5.460 5.574 5.460 5.520 10,008 +0.03(+0.55%)
May 04, 2016 5.520 5.606 5.470 5.490 2,008 +0.01(+0.18%)
May 03, 2016 5.500 5.730 5.460 5.480 8,851 -0.02(-0.36%)
May 02, 2016 5.580 5.700 5.500 5.500 41,694 -0.19(-3.36%)
Apr 29, 2016 5.600 5.700 5.550 5.691 7,205 +0.09(+1.63%)
Apr 28, 2016 5.570 5.670 5.550 5.600 8,756 +0.03(+0.54%)
Apr 27, 2016 5.673 5.818 5.550 5.570 16,161 -0.10(-1.76%)
Apr 26, 2016 5.680 5.710 5.670 5.670 23,657 -0.01(-0.18%)
Apr 25, 2016 5.860 5.880 5.680 5.680 29,236 -0.18(-3.07%)
Apr 22, 2016 5.890 6.040 5.860 5.860 11,345 -0.05(-0.85%)
Apr 21, 2016 5.840 6.050 5.840 5.910 37,339 +0.16(+2.78%)
Apr 20, 2016 5.500 5.770 5.500 5.750 23,218 +0.40(+7.47%)
Apr 19, 2016 5.260 5.500 5.260 5.350 4,066 -0.15(-2.73%)
Apr 18, 2016 5.250 5.500 5.230 5.500 2,582 +0.01(+0.18%)
Apr 15, 2016 5.370 5.610 5.370 5.490 12,431 +0.18(+3.39%)
Apr 14, 2016 5.421 5.695 5.250 5.310 11,195 -0.02(-0.38%)
Apr 13, 2016 5.490 5.490 5.250 5.330 1,628 -0.01(-0.19%)
Apr 12, 2016 5.700 5.700 5.230 5.340 2,556 +0.09(+1.71%)
Apr 11, 2016 5.300 5.840 5.210 5.250 1,993 +0.04(+0.77%)
Apr 08, 2016 5.481 5.500 5.151 5.210 3,931 -0.16(-2.98%)
Apr 07, 2016 5.310 5.660 5.220 5.370 10,737 -0.07(-1.29%)
Apr 06, 2016 5.450 5.840 5.190 5.440 31,310 -0.07(-1.27%)
Apr 05, 2016 5.468 6.910 5.360 5.510 94,839 +0.02(+0.36%)
Apr 04, 2016 5.480 5.490 5.390 5.490 4,386 +0.17(+3.20%)
Apr 01, 2016 5.310 5.460 5.180 5.320 1,678 +0.13(+2.50%)
Mar 31, 2016 5.050 5.470 5.050 5.190 21,045 +0.14(+2.77%)
Mar 30, 2016 5.080 5.410 5.050 5.050 5,630 -0.00(-0.00%)
Mar 29, 2016 5.380 5.380 5.050 5.050 3,996 +0.01(+0.20%)
Mar 28, 2016 5.000 5.142 5.000 5.040 1,961 -0.05(-0.98%)
Mar 24, 2016 5.110 5.090 5.090 5.090 49,200 +0.00(+0.00%)
Mar 23, 2016 5.280 5.490 4.960 5.090 65,518 -0.02(-0.39%)
Mar 22, 2016 5.390 5.390 5.010 5.110 1,145 -0.03(-0.56%)
Mar 21, 2016 5.340 5.340 4.950 5.139 1,132,332 -0.18(-3.40%)
Mar 18, 2016 5.500 5.500 5.320 5.320 1,137 +0.12(+2.31%)
Mar 17, 2016 5.160 5.370 5.160 5.200 5,792 +0.19(+3.79%)
Mar 16, 2016 4.980 5.190 4.900 5.010 10,289 +0.05(+1.11%)
Mar 15, 2016 4.810 5.020 4.810 4.955 5,100 -0.03(-0.50%)
Mar 14, 2016 4.780 4.980 4.780 4.980 7,102 +0.05(+1.01%)
Mar 11, 2016 4.930 4.955 4.610 4.930 16,338 +0.00(+0.00%)
Mar 10, 2016 4.890 4.930 4.660 4.930 1,377 +0.16(+3.29%)
Mar 09, 2016 4.745 4.850 4.610 4.773 1,376 -0.02(-0.36%)
Mar 08, 2016 4.780 4.935 4.644 4.790 2,559 -0.15(-3.04%)
Mar 07, 2016 4.710 4.942 4.600 4.940 7,309 +0.17(+3.56%)
Mar 04, 2016 4.660 4.880 4.660 4.770 7,889 +0.09(+1.92%)
Mar 03, 2016 4.940 5.400 4.610 4.680 4,428 +0.11(+2.41%)
Mar 02, 2016 4.870 5.189 4.520 4.570 9,035 -0.26(-5.38%)
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.