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 (%)
Nov 30, 2016 4.000 4.060 3.800 3.940 2,925 -0.14(-3.43%)
Nov 29, 2016 4.080 4.130 4.080 4.080 635 -0.12(-2.86%)
Nov 28, 2016 4.200 4.200 4.200 4.200 139 +0.00(+0.00%)
Nov 25, 2016 4.030 4.200 4.010 4.200 3,624 -0.00(-0.00%)
Nov 23, 2016 4.200 4.200 4.200 0 +0.07(+1.69%)
Nov 22, 2016 4.110 4.150 4.110 4.130 546 +0.20(+5.09%)
Nov 21, 2016 4.130 4.140 3.900 3.930 2,979 -0.27(-6.41%)
Nov 18, 2016 4.200 4.200 3.900 4.199 991 +0.08(+1.92%)
Nov 17, 2016 4.150 4.198 4.120 791 -0.08(-1.87%)
Nov 16, 2016 3.876 4.198 3.876 4.198 682 +0.01(+0.26%)
Nov 15, 2016 4.200 4.200 4.187 4.187 896 +0.22(+5.58%)
Nov 14, 2016 3.980 4.099 3.960 3.966 1,046 -0.13(-3.27%)
Nov 11, 2016 3.900 4.100 3.900 4.100 2,824 +0.20(+5.13%)
Nov 10, 2016 4.060 3.850 3.900 27,077 +0.05(+1.30%)
Nov 09, 2016 3.400 3.850 3.400 3.850 42,232 +0.20(+5.48%)
Nov 08, 2016 3.697 3.750 3.500 3.650 23,280 -0.05(-1.35%)
Nov 07, 2016 3.570 3.880 3.550 3.700 53,498 -0.05(-1.33%)
Nov 04, 2016 3.680 3.790 3.650 3.750 19,251 +0.21(+5.93%)
Nov 03, 2016 3.670 3.720 3.400 3.540 39,843 +0.02(+0.57%)
Nov 02, 2016 3.520 3.920 3.430 3.520 13,290 -0.47(-11.78%)
Nov 01, 2016 3.660 3.990 3.660 3.990 587 +0.33(+8.89%)
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%)
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.