Skip to main content

Atai Life Sciences N.V. (NQ: ATAI )

3.290 +0.110 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.500 3.690 3.300 3.664 4,425 +0.11(+3.21%)
Oct 28, 2016 3.590 3.600 3.550 3.550 18,898 -0.03(-0.84%)
Oct 27, 2016 3.550 3.590 3.550 3.580 1,739 +0.01(+0.28%)
Oct 26, 2016 3.600 3.600 3.570 3.570 1,530 +0.02(+0.56%)
Oct 25, 2016 3.971 3.971 3.550 3.550 1,038 -0.11(-3.00%)
Oct 24, 2016 3.900 3.900 3.660 3.660 8,585 -0.08(-2.14%)
Oct 21, 2016 3.730 3.755 3.730 3.740 688 -0.25(-6.26%)
Oct 20, 2016 3.736 3.990 3.730 3.990 824 +0.26(+6.97%)
Oct 19, 2016 3.800 3.940 3.730 3.730 1,140 -0.30(-7.33%)
Oct 18, 2016 4.025 4.025 4.025 4.025 376 +0.24(+6.48%)
Oct 17, 2016 3.950 3.950 3.780 3.780 1,157 +0.00(+0.00%)
Oct 14, 2016 4.150 4.150 3.730 3.780 8,423 +0.19(+5.29%)
Oct 13, 2016 4.100 4.100 3.590 3.590 4,450 -0.56(-13.49%)
Oct 12, 2016 4.170 4.248 4.100 4.150 2,245 -0.12(-2.81%)
Oct 11, 2016 4.390 4.390 4.101 4.270 1,100 +0.12(+2.89%)
Oct 10, 2016 4.170 4.320 4.150 4.150 2,059 +0.08(+1.84%)
Oct 07, 2016 4.280 4.320 4.075 4.075 3,867 -0.12(-2.98%)
Oct 06, 2016 4.580 4.580 4.190 4.200 1,448 +0.00(+0.00%)
Oct 05, 2016 4.100 4.200 4.090 4.200 864 +0.01(+0.24%)
Oct 04, 2016 4.070 4.500 4.070 4.190 7,537 +0.08(+1.95%)
Oct 03, 2016 4.150 4.150 4.110 4.110 500 +0.03(+0.74%)
Sep 30, 2016 4.070 4.310 4.060 4.080 35,552 -0.15(-3.55%)
Sep 29, 2016 4.190 4.430 4.050 4.230 57,394 -0.12(-2.76%)
Sep 28, 2016 4.200 4.524 4.180 4.350 20,562 -0.05(-1.14%)
Sep 27, 2016 4.560 4.560 4.100 4.400 13,237 -0.11(-2.44%)
Sep 26, 2016 4.490 4.510 4.440 4.510 2,995 -0.00(-0.09%)
Sep 23, 2016 4.590 4.590 4.300 4.514 982 -0.06(-1.23%)
Sep 22, 2016 4.561 4.680 4.510 4.570 11,360 +0.02(+0.44%)
Sep 21, 2016 4.880 4.880 4.550 4.550 3,860 -0.16(-3.40%)
Sep 20, 2016 4.720 4.880 4.700 4.710 13,707 +0.06(+1.29%)
Sep 19, 2016 4.880 4.880 4.630 4.650 1,962 -0.13(-2.72%)
Sep 16, 2016 4.720 4.880 4.720 4.780 1,165 -0.09(-1.85%)
Sep 15, 2016 4.870 4.870 4.650 4.870 2,335 +0.16(+3.40%)
Sep 14, 2016 4.880 4.880 4.550 4.710 1,529 +0.19(+4.14%)
Sep 13, 2016 4.880 4.880 4.522 4.522 623 +0.08(+1.76%)
Sep 12, 2016 4.880 4.880 4.444 4.444 1,076 -0.45(-9.12%)
Sep 09, 2016 4.800 4.900 4.600 4.890 5,568 +0.33(+7.23%)
Sep 08, 2016 4.700 4.800 4.350 4.560 5,098 -0.13(-2.77%)
Sep 07, 2016 4.600 4.730 4.410 4.690 2,382 +0.36(+8.31%)
Sep 06, 2016 4.340 4.600 4.330 4.330 4,118 -0.15(-3.35%)
Sep 02, 2016 4.600 4.480 4.480 4.480 9,700 +0.23(+5.41%)
Sep 01, 2016 4.560 4.560 4.250 4.250 2,740 +0.01(+0.24%)
Aug 31, 2016 4.600 4.630 4.240 4.240 1,341 -0.36(-7.82%)
Aug 30, 2016 4.560 4.600 4.560 4.600 2,880 +0.15(+3.37%)
Aug 29, 2016 4.450 4.500 4.120 4.450 2,937 -0.01(-0.25%)
Aug 26, 2016 4.040 4.500 4.040 4.461 3,193 +0.19(+4.48%)
Aug 25, 2016 4.080 4.500 4.080 4.270 2,884 -0.03(-0.70%)
Aug 24, 2016 4.500 4.500 4.300 4.300 2,844 -0.20(-4.44%)
Aug 23, 2016 4.500 4.500 4.090 4.500 1,367 +0.21(+4.90%)
Aug 22, 2016 4.270 4.300 4.100 4.290 4,365 +0.36(+9.16%)
Aug 19, 2016 3.930 3.930 3.930 3.930 311 -0.21(-5.18%)
Aug 18, 2016 4.030 4.269 4.030 4.145 1,583 +0.08(+2.09%)
Aug 17, 2016 4.010 4.250 4.010 4.060 1,514 -0.21(-4.92%)
Aug 16, 2016 4.010 4.450 4.010 4.270 3,674 +0.20(+4.91%)
Aug 15, 2016 4.300 4.300 3.870 4.070 1,528 -0.03(-0.73%)
Aug 12, 2016 4.033 4.100 3.900 4.100 1,491 -0.06(-1.44%)
Aug 11, 2016 3.740 4.280 3.740 4.160 26,059 +0.36(+9.47%)
Aug 10, 2016 3.720 3.800 3.540 3.800 4,232 +0.13(+3.54%)
Aug 09, 2016 3.700 3.740 3.330 3.670 19,594 +0.09(+2.51%)
Aug 08, 2016 3.740 3.740 3.580 3.580 462 -0.16(-4.28%)
Aug 05, 2016 3.700 3.850 3.700 3.740 5,840 +0.21(+5.95%)
Aug 04, 2016 3.860 3.980 3.530 3.530 1,841 -0.29(-7.59%)
Aug 03, 2016 3.820 3.820 3.740 3.820 9,298 +0.11(+2.96%)
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.