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 )

1.890 -0.160 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2011 8.910 9.550 8.780 9.520 11,523 +0.43(+4.73%)
Aug 30, 2011 8.630 9.090 8.630 9.090 800 +0.09(+1.00%)
Aug 29, 2011 8.970 9.190 8.561 9.000 4,634 +0.01(+0.11%)
Aug 26, 2011 8.950 9.100 8.890 8.990 7,309 +0.49(+5.76%)
Aug 24, 2011 8.500 8.500 8.500 8.500 0 +0.12(+1.43%)
Aug 23, 2011 8.560 8.790 8.330 8.380 7,704 -0.02(-0.24%)
Aug 22, 2011 9.070 9.070 8.010 8.400 14,564 -0.60(-6.67%)
Aug 19, 2011 8.740 9.020 8.670 9.000 9,400 +0.17(+1.93%)
Aug 18, 2011 8.980 9.000 8.680 8.830 4,086 -0.43(-4.64%)
Aug 17, 2011 9.350 9.350 9.200 9.260 1,409 +0.07(+0.76%)
Aug 16, 2011 9.480 9.550 9.150 9.190 3,262 -0.11(-1.18%)
Aug 15, 2011 9.640 9.780 9.171 9.300 4,945 -0.70(-7.00%)
Aug 12, 2011 10.00 10.16 9.950 10.00 16,599 +0.00(+0.00%)
Aug 11, 2011 9.630 10.00 9.620 10.00 7,775 +0.50(+5.26%)
Aug 10, 2011 9.040 9.630 9.000 9.500 13,100 +0.50(+5.56%)
Aug 09, 2011 9.000 9.100 8.820 9.000 5,773 +0.50(+5.88%)
Aug 08, 2011 8.340 8.620 8.000 8.500 21,824 -1.01(-10.62%)
Aug 05, 2011 9.100 9.850 9.000 9.510 18,050 -0.64(-6.31%)
Aug 04, 2011 9.946 10.80 9.920 10.15 5,257 +0.21(+2.11%)
Aug 03, 2011 9.910 10.32 9.910 9.940 700 -0.04(-0.40%)
Aug 02, 2011 9.980 10.27 9.980 9.980 15,971 +0.07(+0.71%)
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.