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 (%)
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%)
Aug 01, 2011 9.590 10.27 9.590 9.910 7,414 +0.75(+8.19%)
Jul 29, 2011 9.010 9.511 9.010 9.160 23,376 +0.01(+0.11%)
Jul 28, 2011 9.310 9.310 9.000 9.150 10,728 -0.17(-1.82%)
Jul 27, 2011 9.630 9.701 9.080 9.320 12,333 -0.54(-5.48%)
Jul 26, 2011 10.00 10.36 9.540 9.860 8,758 -0.14(-1.40%)
Jul 25, 2011 10.26 10.26 9.660 10.00 29,644 -0.16(-1.57%)
Jul 22, 2011 10.41 10.41 10.16 10.16 500 -0.14(-1.36%)
Jul 21, 2011 10.82 10.82 10.11 10.30 12,728 -0.54(-4.98%)
Jul 20, 2011 11.29 11.50 10.81 10.84 7,944 -0.36(-3.21%)
Jul 19, 2011 11.20 11.20 10.93 11.20 46,921 +0.53(+4.97%)
Jul 18, 2011 10.67 10.76 10.67 10.67 2,000 +0.00(+0.00%)
Jul 15, 2011 11.00 11.00 10.67 10.67 1,000 -0.08(-0.74%)
Jul 14, 2011 10.67 10.75 10.67 10.75 475 -0.04(-0.37%)
Jul 13, 2011 10.78 11.10 10.75 10.79 3,774 +0.05(+0.47%)
Jul 12, 2011 11.18 11.18 10.71 10.74 4,677 -0.44(-3.94%)
Jul 11, 2011 11.40 11.40 10.68 11.18 13,768 +0.16(+1.45%)
Jul 08, 2011 11.18 11.18 10.83 11.02 5,371 -0.16(-1.43%)
Jul 07, 2011 11.23 11.23 10.70 11.18 6,310 +0.51(+4.78%)
Jul 06, 2011 10.62 11.25 10.62 10.67 12,708 +0.12(+1.14%)
Jul 05, 2011 10.40 11.81 10.40 10.55 49,177 +0.17(+1.66%)
Jul 01, 2011 10.00 10.40 10.00 10.38 20,097 +0.38(+3.78%)
Jun 30, 2011 9.670 10.05 9.570 10.00 8,823 +0.25(+2.56%)
Jun 29, 2011 9.390 9.750 9.290 9.750 12,016 +0.39(+4.17%)
Jun 28, 2011 9.000 9.399 9.000 9.360 14,768 +0.16(+1.74%)
Jun 27, 2011 9.530 9.690 9.050 9.200 47,710 -0.39(-4.07%)
Jun 24, 2011 10.07 10.17 9.500 9.590 44,021 -0.47(-4.67%)
Jun 23, 2011 10.25 10.26 10.06 10.06 7,801 -0.19(-1.85%)
Jun 22, 2011 10.26 10.26 10.20 10.25 7,970 -0.01(-0.10%)
Jun 21, 2011 10.31 10.33 10.00 10.26 36,032 -0.05(-0.48%)
Jun 20, 2011 10.30 10.40 10.00 10.31 25,796 -0.03(-0.29%)
Jun 17, 2011 10.39 10.51 10.25 10.34 33,799 -0.05(-0.48%)
Jun 16, 2011 10.75 10.76 10.39 10.39 16,878 -0.15(-1.42%)
Jun 15, 2011 10.66 10.91 10.51 10.54 10,419 -0.01(-0.09%)
Jun 14, 2011 10.50 10.69 10.50 10.55 28,233 +0.05(+0.48%)
Jun 13, 2011 10.35 10.52 10.15 10.50 69,694 -0.13(-1.22%)
Jun 10, 2011 11.01 11.24 10.54 10.63 67,874 -0.17(-1.57%)
Jun 09, 2011 11.00 11.09 10.46 10.80 73,269 -0.18(-1.64%)
Jun 08, 2011 11.60 11.60 10.86 10.98 81,068 -0.59(-5.10%)
Jun 07, 2011 11.63 11.78 11.54 11.57 45,600 -0.28(-2.36%)
Jun 06, 2011 12.00 12.25 11.69 11.85 60,729 -0.37(-3.03%)
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.