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 )

1.970 +0.100 (+5.35%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2014 4.200 4.240 3.980 4.000 34,910 -0.16(-3.85%)
Oct 30, 2014 4.150 4.160 4.140 4.160 3,073 +0.01(+0.24%)
Oct 29, 2014 4.190 4.190 4.150 4.150 1,034 -0.08(-1.89%)
Oct 28, 2014 4.280 4.280 4.160 4.230 3,915 -0.03(-0.70%)
Oct 27, 2014 4.270 4.190 4.180 4.260 3,872 +0.07(+1.67%)
Oct 24, 2014 4.180 4.270 4.180 4.190 8,609 -0.03(-0.71%)
Oct 23, 2014 4.170 4.220 4.170 4.220 10,774 +0.04(+0.96%)
Oct 22, 2014 4.290 4.290 4.180 4.180 4,623 -0.05(-1.18%)
Oct 21, 2014 4.230 4.318 4.200 4.230 4,357 -0.05(-1.17%)
Oct 20, 2014 4.300 4.360 4.310 4.280 31,062 -0.03(-0.70%)
Oct 17, 2014 4.360 4.360 4.310 4.310 2,273 -0.04(-0.92%)
Oct 16, 2014 4.350 4.320 4.340 4.350 4,684 +0.03(+0.69%)
Oct 15, 2014 4.300 4.350 4.300 4.320 5,038 +0.01(+0.28%)
Oct 14, 2014 4.360 4.360 4.360 4.308 4,201 -0.00(-0.05%)
Oct 13, 2014 4.310 4.320 4.300 4.310 677 +0.01(+0.23%)
Oct 10, 2014 4.330 4.345 4.300 4.300 5,301 -0.05(-1.15%)
Oct 09, 2014 4.330 4.360 4.320 4.350 3,497 +0.03(+0.69%)
Oct 08, 2014 4.300 4.400 4.300 4.320 6,083 -0.02(-0.46%)
Oct 07, 2014 4.430 4.490 4.330 4.340 4,517 -0.05(-1.04%)
Oct 06, 2014 4.460 4.460 4.260 4.386 5,966 -0.07(-1.66%)
Oct 03, 2014 4.270 4.490 4.270 4.460 4,725 +0.01(+0.23%)
Oct 02, 2014 4.342 4.498 4.250 4.450 5,186 +0.11(+2.53%)
Oct 01, 2014 4.500 4.500 4.300 4.340 8,044 -0.14(-3.13%)
Sep 30, 2014 4.440 4.480 4.440 4.480 3,985 +0.00(+0.00%)
Sep 29, 2014 4.440 4.480 4.440 4.480 4,194 -0.02(-0.44%)
Sep 26, 2014 4.500 4.500 4.500 4.500 2,865 +0.00(+0.00%)
Sep 25, 2014 4.500 4.500 4.500 4.500 3,227 +0.00(+0.00%)
Sep 24, 2014 4.500 4.500 4.480 4.500 7,014 +0.01(+0.22%)
Sep 23, 2014 4.480 4.500 4.310 4.490 3,869 -0.01(-0.22%)
Sep 22, 2014 4.470 4.510 4.320 4.500 6,824 +0.09(+2.04%)
Sep 19, 2014 4.430 4.530 4.400 4.410 30,252 -0.07(-1.56%)
Sep 18, 2014 4.500 4.510 4.400 4.480 7,994 -0.02(-0.55%)
Sep 17, 2014 4.590 4.590 4.500 4.505 6,923 +0.10(+2.39%)
Sep 16, 2014 4.510 4.510 4.400 4.400 4,121 -0.14(-3.08%)
Sep 15, 2014 4.500 4.580 4.410 4.540 9,883 +0.04(+0.89%)
Sep 12, 2014 4.510 4.600 4.500 4.500 7,966 -0.02(-0.44%)
Sep 11, 2014 4.520 4.550 4.520 4.520 3,724 -0.11(-2.37%)
Sep 10, 2014 4.530 4.640 4.520 4.630 6,463 +0.08(+1.75%)
Sep 09, 2014 4.650 4.650 4.530 4.550 6,472 -0.10(-2.15%)
Sep 08, 2014 4.610 4.660 4.600 4.650 9,771 -0.02(-0.43%)
Sep 05, 2014 4.650 4.670 4.640 4.670 5,457 +0.03(+0.66%)
Sep 04, 2014 4.550 4.640 4.550 4.639 12,249 -0.03(-0.65%)
Sep 03, 2014 4.650 4.670 4.650 4.670 4,461 +0.09(+1.97%)
Sep 02, 2014 4.700 4.640 4.480 4.580 20,847 -0.06(-1.29%)
Aug 27, 2014 4.520 4.640 4.640 4.640 12,800 +0.06(+1.31%)
Aug 26, 2014 4.670 4.730 4.500 4.580 20,237 -0.06(-1.29%)
Aug 25, 2014 4.670 4.750 4.670 4.640 7,022 +0.04(+0.87%)
Aug 22, 2014 4.600 4.800 4.600 4.600 99,146 -0.08(-1.71%)
Aug 21, 2014 4.840 4.840 4.592 4.680 27,547 +0.12(+2.63%)
Aug 20, 2014 4.740 4.750 4.560 4.560 4,487 -0.20(-4.20%)
Aug 19, 2014 4.662 4.790 4.662 4.760 11,266 +0.01(+0.21%)
Aug 18, 2014 4.750 4.750 4.690 4.750 10,103 +0.05(+1.05%)
Aug 15, 2014 4.680 4.710 4.450 4.700 13,799 +0.00(+0.01%)
Aug 14, 2014 4.720 4.750 4.690 4.700 12,685 -0.04(-0.84%)
Aug 13, 2014 4.440 4.750 4.440 4.740 25,341 +0.25(+5.57%)
Aug 12, 2014 4.530 4.530 4.490 4.490 9,559 +0.00(+0.00%)
Aug 11, 2014 4.450 4.640 4.440 4.490 17,118 -0.04(-0.88%)
Aug 08, 2014 4.440 4.530 4.440 4.530 2,919 +0.05(+1.12%)
Aug 07, 2014 4.590 4.590 4.480 4.480 1,138 +0.02(+0.45%)
Aug 06, 2014 4.570 4.730 4.400 4.460 26,614 -0.29(-6.11%)
Aug 05, 2014 4.730 4.750 4.600 4.750 1,507 +0.00(+0.00%)
Aug 04, 2014 4.470 4.750 4.470 4.750 6,449 +0.27(+6.03%)
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.