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 (%)
Jul 31, 2009 8.260 8.680 8.110 8.550 5,855 +0.55(+6.88%)
Jul 30, 2009 8.310 8.550 8.000 8.000 41,619 -0.21(-2.56%)
Jul 29, 2009 8.250 8.500 8.210 8.210 8,147 -0.11(-1.32%)
Jul 28, 2009 8.840 8.840 8.320 8.320 18,664 -0.38(-4.37%)
Jul 27, 2009 9.000 9.150 8.700 8.700 25,470 -0.45(-4.92%)
Jul 24, 2009 8.740 9.450 8.650 9.150 13,877 +0.55(+6.40%)
Jul 23, 2009 8.900 8.900 8.512 8.600 7,198 -0.23(-2.60%)
Jul 22, 2009 8.200 8.830 8.200 8.830 6,700 +0.79(+9.83%)
Jul 21, 2009 8.200 8.560 8.000 8.040 23,143 +0.14(+1.77%)
Jul 20, 2009 8.600 8.600 7.900 7.900 13,760 -0.20(-2.47%)
Jul 17, 2009 8.280 8.300 8.100 8.100 15,109 -0.23(-2.76%)
Jul 16, 2009 8.000 8.650 8.000 8.330 5,542 +0.43(+5.44%)
Jul 15, 2009 7.930 8.020 7.800 7.900 11,303 +0.10(+1.28%)
Jul 14, 2009 7.760 8.265 7.750 7.800 10,783 -0.18(-2.26%)
Jul 13, 2009 7.820 8.310 7.710 7.980 21,389 -0.01(-0.13%)
Jul 10, 2009 7.440 8.000 7.290 7.990 10,610 +0.47(+6.25%)
Jul 09, 2009 7.520 7.600 7.520 7.520 1,829 -0.06(-0.79%)
Jul 08, 2009 7.520 7.920 7.410 7.580 8,019 -0.11(-1.43%)
Jul 07, 2009 8.010 8.010 7.641 7.690 7,313 -0.51(-6.22%)
Jul 06, 2009 8.790 8.790 7.910 8.200 21,674 -0.72(-8.07%)
Jul 02, 2009 8.750 9.410 8.750 8.920 8,578 -0.56(-5.91%)
Jul 01, 2009 8.520 9.650 8.070 9.480 14,149 +0.62(+6.94%)
Jun 30, 2009 8.850 9.040 8.640 8.865 11,523 -0.23(-2.58%)
Jun 29, 2009 9.700 10.20 8.640 9.100 45,465 -0.40(-4.21%)
Jun 26, 2009 9.710 9.720 9.200 9.500 10,574 -0.22(-2.26%)
Jun 25, 2009 9.531 9.970 9.200 9.720 28,686 +0.46(+4.97%)
Jun 24, 2009 9.350 10.00 9.200 9.260 51,330 -0.24(-2.53%)
Jun 23, 2009 9.250 9.590 8.670 9.500 61,902 +0.09(+0.96%)
Jun 22, 2009 7.860 12.20 7.860 9.410 1,016,588 +1.55(+19.72%)
Jun 19, 2009 7.210 7.920 7.210 7.860 153,181 +0.51(+6.94%)
Jun 18, 2009 7.080 7.350 6.870 7.350 11,249 +0.44(+6.37%)
Jun 17, 2009 7.100 7.120 6.890 6.910 14,609 -0.15(-2.12%)
Jun 16, 2009 7.100 7.200 7.060 7.060 5,632 -0.19(-2.62%)
Jun 15, 2009 7.020 7.250 7.000 7.250 38,946 +0.25(+3.57%)
Jun 12, 2009 6.800 7.150 6.520 7.000 44,997 -0.02(-0.28%)
Jun 11, 2009 6.970 7.200 6.890 7.020 31,024 +0.11(+1.59%)
Jun 10, 2009 6.970 7.000 6.870 6.910 20,488 -0.04(-0.58%)
Jun 09, 2009 6.600 6.960 6.580 6.950 28,539 +0.29(+4.35%)
Jun 08, 2009 6.420 6.800 6.250 6.660 10,090 +0.26(+4.06%)
Jun 05, 2009 5.900 6.780 5.760 6.400 58,526 +0.73(+12.87%)
Jun 04, 2009 5.510 5.840 5.500 5.670 16,051 +0.07(+1.25%)
Jun 03, 2009 5.900 5.950 5.410 5.600 52,844 -0.31(-5.25%)
Jun 02, 2009 5.760 6.000 5.760 5.910 36,317 -0.04(-0.67%)
Jun 01, 2009 6.000 6.000 5.800 5.950 48,327 -0.04(-0.75%)
May 29, 2009 5.900 6.000 5.650 5.995 50,350 +0.29(+5.18%)
May 28, 2009 5.880 5.990 5.680 5.700 23,705 -0.18(-3.06%)
May 27, 2009 5.600 5.880 5.600 5.880 23,933 +0.22(+3.89%)
May 26, 2009 5.120 5.910 4.930 5.660 47,841 +0.47(+9.05%)
May 22, 2009 5.010 5.200 5.010 5.190 13,335 +0.01(+0.19%)
May 21, 2009 4.950 5.200 4.950 5.180 32,231 +0.18(+3.60%)
May 20, 2009 4.960 5.180 4.950 5.000 57,928 -0.05(-0.99%)
May 19, 2009 5.090 5.100 4.610 5.050 36,799 +0.05(+1.00%)
May 18, 2009 5.150 5.200 5.000 5.000 27,017 -0.09(-1.77%)
May 15, 2009 4.560 5.090 4.560 5.090 57,612 +0.34(+7.16%)
May 14, 2009 4.990 4.990 4.700 4.750 74,082 -0.11(-2.26%)
May 13, 2009 4.630 5.000 4.630 4.860 52,139 -0.09(-1.82%)
May 12, 2009 4.950 5.000 4.900 4.950 14,670 -0.05(-1.00%)
May 11, 2009 5.140 5.150 4.850 5.000 44,424 -0.15(-2.91%)
May 08, 2009 5.280 5.400 5.030 5.150 8,765 -0.16(-3.01%)
May 07, 2009 5.650 5.710 5.310 5.310 4,476 -0.34(-6.02%)
May 06, 2009 6.030 6.040 5.550 5.650 32,815 -0.64(-10.17%)
May 05, 2009 5.520 6.760 5.180 6.290 143,466 +0.35(+5.89%)
May 04, 2009 5.000 5.940 4.850 5.940 73,753 +0.93(+18.56%)
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.