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 )

1.870 -0.100 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2008 8.400 8.400 8.260 8.300 4,300 -0.05(-0.60%)
Oct 30, 2008 8.420 8.500 8.304 8.350 17,658 -0.15(-1.76%)
Oct 29, 2008 8.290 8.580 8.150 8.500 11,806 +0.21(+2.53%)
Oct 28, 2008 8.170 8.290 8.050 8.290 3,981 +0.26(+3.24%)
Oct 27, 2008 8.030 8.030 8.030 8.030 100 -0.26(-3.17%)
Oct 24, 2008 7.550 8.320 7.000 8.293 8,000 +0.74(+9.84%)
Oct 23, 2008 8.260 8.570 7.550 7.550 6,196 -0.86(-10.23%)
Oct 22, 2008 8.770 8.770 8.400 8.410 2,405 -0.57(-6.35%)
Oct 21, 2008 8.690 8.980 8.570 8.980 2,871 +0.38(+4.42%)
Oct 20, 2008 8.700 9.060 8.520 8.600 80,218 +0.31(+3.74%)
Oct 17, 2008 8.300 8.300 8.120 8.290 2,100 +0.09(+1.10%)
Oct 16, 2008 8.240 8.300 8.100 8.200 5,368 -0.04(-0.49%)
Oct 15, 2008 8.310 8.550 8.110 8.240 3,560 -0.36(-4.19%)
Oct 14, 2008 8.750 8.800 8.220 8.600 32,539 -0.15(-1.71%)
Oct 13, 2008 8.070 8.980 8.070 8.750 46,882 +0.75(+9.38%)
Oct 10, 2008 7.440 8.000 7.440 8.000 14,364 +0.32(+4.17%)
Oct 09, 2008 7.700 7.700 7.440 7.680 5,625 +0.07(+0.92%)
Oct 08, 2008 7.570 7.650 7.050 7.610 18,333 -0.08(-1.04%)
Oct 07, 2008 7.700 7.700 7.160 7.690 27,270 +0.04(+0.52%)
Oct 06, 2008 7.790 7.790 7.500 7.650 32,610 -0.25(-3.16%)
Oct 03, 2008 8.700 8.700 7.550 7.900 78,216 -0.80(-9.20%)
Oct 02, 2008 8.650 8.750 8.500 8.700 33,192 +0.14(+1.64%)
Oct 01, 2008 8.800 8.950 8.510 8.560 27,104 -0.58(-6.35%)
Sep 30, 2008 9.160 9.290 8.850 9.140 52,644 -0.21(-2.25%)
Sep 29, 2008 9.220 9.550 9.010 9.350 34,058 +0.15(+1.63%)
Sep 26, 2008 9.400 9.400 8.960 9.200 18,488 -0.20(-2.13%)
Sep 25, 2008 9.800 9.800 9.400 9.400 17,378 -0.08(-0.84%)
Sep 24, 2008 9.330 9.550 9.210 9.480 16,727 +0.19(+2.05%)
Sep 23, 2008 10.06 10.19 8.220 9.290 86,962 -1.06(-10.24%)
Sep 22, 2008 10.67 10.67 10.11 10.35 32,473 -0.13(-1.24%)
Sep 19, 2008 10.03 10.50 10.00 10.48 18,435 +0.63(+6.40%)
Sep 18, 2008 9.800 9.850 9.750 9.850 11,170 -0.13(-1.30%)
Sep 17, 2008 9.900 10.04 9.660 9.980 14,499 +0.04(+0.40%)
Sep 16, 2008 9.600 10.02 9.400 9.940 12,081 +0.26(+2.69%)
Sep 15, 2008 9.910 10.00 9.390 9.680 11,356 -0.11(-1.12%)
Sep 12, 2008 9.990 10.24 9.700 9.790 12,680 -0.27(-2.68%)
Sep 11, 2008 10.53 10.75 10.00 10.06 34,984 -0.58(-5.45%)
Sep 10, 2008 11.35 11.35 10.45 10.64 87,185 -0.86(-7.48%)
Sep 09, 2008 11.66 11.69 11.41 11.50 27,537 -0.23(-1.96%)
Sep 08, 2008 12.37 12.37 11.46 11.73 19,678 -0.25(-2.09%)
Sep 05, 2008 11.50 12.00 11.50 11.98 15,120 +0.40(+3.45%)
Sep 04, 2008 11.51 11.69 11.39 11.58 11,340 -0.19(-1.61%)
Sep 03, 2008 12.50 12.50 11.51 11.77 12,079 -0.73(-5.84%)
Sep 02, 2008 11.93 13.14 11.93 12.50 75,044 +0.69(+5.84%)
Aug 29, 2008 11.82 11.82 11.58 11.81 4,395 +0.19(+1.64%)
Aug 28, 2008 12.10 12.72 11.20 11.62 27,180 -0.51(-4.20%)
Aug 27, 2008 11.50 13.10 11.35 12.13 73,470 +0.58(+5.02%)
Aug 26, 2008 11.79 11.97 11.07 11.55 40,502 -0.08(-0.69%)
Aug 25, 2008 12.50 12.70 11.61 11.63 41,599 -0.93(-7.40%)
Aug 22, 2008 12.80 13.08 12.50 12.56 12,020 -0.48(-3.68%)
Aug 21, 2008 13.00 13.20 13.00 13.04 6,748 -0.04(-0.31%)
Aug 20, 2008 13.15 13.15 12.77 13.08 14,853 +0.03(+0.23%)
Aug 19, 2008 13.50 13.50 13.01 13.05 19,843 -0.45(-3.33%)
Aug 18, 2008 13.46 13.50 13.31 13.50 14,218 +0.15(+1.12%)
Aug 15, 2008 13.50 13.50 13.20 13.35 17,895 -0.07(-0.52%)
Aug 14, 2008 13.50 13.65 13.15 13.42 31,265 -0.08(-0.59%)
Aug 13, 2008 13.40 13.51 13.33 13.50 16,400 +0.25(+1.90%)
Aug 12, 2008 13.18 13.56 13.01 13.25 6,548 -0.00(-0.02%)
Aug 11, 2008 14.00 14.00 12.78 13.25 19,450 -0.75(-5.36%)
Aug 08, 2008 14.21 14.44 13.98 14.00 20,667 -0.45(-3.11%)
Aug 07, 2008 15.00 15.00 14.09 14.45 37,000 -0.55(-3.67%)
Aug 06, 2008 14.98 15.00 14.95 15.00 58,420 -0.06(-0.40%)
Aug 05, 2008 14.74 15.41 14.74 15.06 23,800 +0.07(+0.47%)
Aug 04, 2008 15.00 15.00 14.69 14.99 46,136 +0.00(+0.00%)
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.