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 (%)
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%)
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.