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 )

2.085 +0.015 (+0.72%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 16, 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 (%)
Jan 29, 2016 5.230 5.500 5.230 5.430 7,721 +0.23(+4.42%)
Jan 28, 2016 5.600 5.600 5.110 5.200 13,056 -0.43(-7.64%)
Jan 27, 2016 5.472 5.810 5.370 5.630 9,718 +0.33(+6.23%)
Jan 26, 2016 5.470 5.490 5.300 5.300 4,039 -0.11(-2.03%)
Jan 25, 2016 5.470 5.700 5.351 5.410 17,282 -0.06(-1.10%)
Jan 22, 2016 5.350 5.550 5.090 5.470 28,684 +0.28(+5.39%)
Jan 21, 2016 5.130 5.390 5.000 5.190 25,258 +0.02(+0.39%)
Jan 20, 2016 5.150 5.340 5.120 5.170 17,447 -0.36(-6.51%)
Jan 19, 2016 5.590 5.740 5.500 5.530 48,703 -0.02(-0.36%)
Jan 15, 2016 5.330 5.550 5.550 5.550 71,700 -0.10(-1.77%)
Jan 14, 2016 5.270 5.870 5.270 5.650 13,185 -0.11(-1.91%)
Jan 13, 2016 5.570 6.010 5.570 5.760 68,160 +0.41(+7.66%)
Jan 12, 2016 5.050 5.630 5.050 5.350 37,096 +0.30(+5.94%)
Jan 11, 2016 4.870 5.890 3.970 5.050 76,702 -0.85(-14.41%)
Jan 08, 2016 6.330 6.330 5.900 5.900 67,917 -0.45(-7.09%)
Jan 07, 2016 7.200 7.200 6.350 6.350 169,484 -0.84(-11.68%)
Jan 06, 2016 6.610 7.320 6.513 7.190 140,360 +0.66(+10.11%)
Jan 05, 2016 6.370 6.600 6.370 6.530 36,792 +0.16(+2.51%)
Jan 04, 2016 6.430 6.450 6.350 6.370 39,439 -0.05(-0.83%)
Dec 31, 2015 6.340 6.423 6.423 6.423 17,000 +0.03(+0.50%)
Dec 30, 2015 6.470 6.500 6.340 6.391 23,960 +0.02(+0.33%)
Dec 29, 2015 6.470 6.580 6.240 6.370 33,628 +0.04(+0.63%)
Dec 28, 2015 6.720 6.720 6.210 6.330 63,812 -0.39(-5.80%)
Dec 24, 2015 6.190 6.720 6.720 6.720 99,000 +0.56(+9.09%)
Dec 23, 2015 6.030 6.200 6.020 6.160 82,967 +0.15(+2.50%)
Dec 22, 2015 6.100 6.129 6.010 6.010 24,274 -0.08(-1.31%)
Dec 21, 2015 6.100 6.160 6.020 6.090 36,810 +0.08(+1.33%)
Dec 18, 2015 6.088 6.240 5.950 6.010 133,869 -0.07(-1.15%)
Dec 17, 2015 6.090 6.150 5.960 6.080 60,901 +0.07(+1.16%)
Dec 16, 2015 5.900 6.160 5.900 6.010 72,077 +0.04(+0.67%)
Dec 15, 2015 5.900 6.060 5.900 5.970 29,303 +0.07(+1.19%)
Dec 14, 2015 5.740 6.050 5.740 5.900 31,873 +0.16(+2.79%)
Dec 11, 2015 5.830 5.830 5.630 5.740 25,255 -0.18(-3.04%)
Dec 10, 2015 5.950 6.200 5.920 5.920 45,817 -0.03(-0.50%)
Dec 09, 2015 5.822 6.080 5.720 5.950 93,934 +0.11(+1.85%)
Dec 08, 2015 5.560 5.950 5.510 5.842 23,634 +0.23(+4.14%)
Dec 07, 2015 5.600 5.770 5.600 5.610 26,000 +0.10(+1.81%)
Dec 04, 2015 5.328 5.850 5.170 5.510 27,183 -0.15(-2.65%)
Dec 03, 2015 5.680 5.862 5.610 5.660 12,588 -0.01(-0.26%)
Dec 02, 2015 5.560 5.840 5.560 5.675 30,746 +0.05(+0.98%)
Dec 01, 2015 5.660 5.700 5.560 5.620 41,033 +0.23(+4.27%)
Nov 30, 2015 5.500 5.689 5.310 5.390 25,680 -0.11(-2.00%)
Nov 27, 2015 5.300 5.720 5.130 5.500 35,780 +0.12(+2.23%)
Nov 25, 2015 5.100 5.380 5.380 5.380 22,300 +0.27(+5.28%)
Nov 24, 2015 5.270 5.480 4.600 5.110 25,185 -0.39(-7.09%)
Nov 23, 2015 5.410 5.710 5.280 5.500 72,328 +0.26(+4.96%)
Nov 20, 2015 5.100 5.970 4.890 5.240 71,641 +0.33(+6.72%)
Nov 19, 2015 4.880 4.910 4.605 4.910 18,248 +0.02(+0.41%)
Nov 18, 2015 4.670 4.900 4.520 4.890 28,552 +0.31(+6.77%)
Nov 17, 2015 4.340 4.580 4.330 4.580 21,561 +0.31(+7.26%)
Nov 16, 2015 4.400 4.500 4.210 4.270 17,608 -0.06(-1.39%)
Nov 13, 2015 4.230 4.450 4.200 4.330 18,652 +0.10(+2.36%)
Nov 12, 2015 4.170 4.380 4.080 4.230 26,351 +0.06(+1.34%)
Nov 11, 2015 4.120 4.240 4.120 4.174 44,950 +0.06(+1.55%)
Nov 10, 2015 4.140 4.190 4.110 4.110 10,722 -0.09(-2.13%)
Nov 09, 2015 4.250 4.349 4.050 4.200 12,444 +0.05(+1.20%)
Nov 06, 2015 4.230 4.260 4.110 4.150 6,755 +0.03(+0.73%)
Nov 05, 2015 4.440 4.480 3.910 4.120 69,439 -0.31(-7.00%)
Nov 04, 2015 4.450 4.500 4.244 4.430 23,982 +0.05(+1.14%)
Nov 03, 2015 4.250 4.470 4.210 4.380 8,602 +0.15(+3.55%)
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.