Skip to main content

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

1.975 +0.185 (+10.34%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.400 4.470 4.470 4.470 4,800 +0.07(+1.59%)
Dec 30, 2009 4.410 4.450 4.400 4.400 16,560 -0.10(-2.22%)
Dec 29, 2009 4.403 4.650 4.403 4.500 6,620 +0.00(+0.00%)
Dec 28, 2009 4.520 4.600 4.400 4.500 7,546 -0.07(-1.53%)
Dec 24, 2009 4.460 4.650 4.280 4.570 7,764 +0.01(+0.24%)
Dec 23, 2009 4.400 4.559 4.380 4.559 1,600 +0.18(+4.04%)
Dec 22, 2009 4.430 4.480 4.341 4.382 2,033 -0.05(-1.08%)
Dec 21, 2009 4.830 4.835 4.430 4.430 7,659 -0.41(-8.47%)
Dec 17, 2009 4.950 4.840 4.840 4.840 1,000 -0.29(-5.65%)
Dec 16, 2009 5.130 5.130 5.060 5.130 1,810 +0.11(+2.19%)
Dec 15, 2009 5.140 5.140 5.020 5.020 1,346 -0.09(-1.76%)
Dec 11, 2009 5.110 5.110 5.110 5.110 0 -0.14(-2.67%)
Dec 10, 2009 4.990 5.300 4.910 5.250 44,978 +0.34(+6.92%)
Dec 09, 2009 4.820 4.910 4.820 4.910 850 -0.08(-1.60%)
Dec 08, 2009 5.000 5.037 4.990 4.990 2,476 -0.01(-0.20%)
Dec 07, 2009 4.990 5.000 4.990 5.000 701 +0.06(+1.21%)
Dec 04, 2009 4.940 4.940 4.940 4.940 100 -0.11(-2.18%)
Dec 03, 2009 5.050 5.060 4.830 5.050 9,967 +0.00(+0.00%)
Dec 02, 2009 5.240 5.240 5.050 5.050 6,000 -0.19(-3.63%)
Dec 01, 2009 5.170 5.260 5.000 5.240 640,570 +0.04(+0.77%)
Nov 30, 2009 4.810 5.390 4.800 5.200 11,937 +0.19(+3.79%)
Nov 27, 2009 4.710 5.250 4.710 5.010 17,741 -0.17(-3.28%)
Nov 25, 2009 5.570 5.600 5.180 5.180 35,843 -0.38(-6.83%)
Nov 24, 2009 5.310 5.570 5.290 5.560 19,372 +0.32(+6.11%)
Nov 23, 2009 4.950 5.350 4.770 5.240 30,305 +0.24(+4.80%)
Nov 20, 2009 4.830 5.110 4.650 5.000 19,812 +0.29(+6.16%)
Nov 19, 2009 4.950 5.180 4.710 4.710 29,929 -0.29(-5.80%)
Nov 18, 2009 4.900 5.000 4.800 5.000 15,802 +0.11(+2.25%)
Nov 17, 2009 4.400 4.890 4.400 4.890 12,900 +0.42(+9.40%)
Nov 16, 2009 4.310 4.480 4.300 4.470 11,039 -0.06(-1.32%)
Nov 13, 2009 4.540 4.710 4.250 4.530 29,600 +0.13(+2.95%)
Nov 12, 2009 4.200 4.510 4.200 4.400 33,370 +0.15(+3.53%)
Nov 11, 2009 4.250 4.730 4.180 4.250 41,165 +0.07(+1.67%)
Nov 10, 2009 4.310 4.500 4.180 4.180 42,721 -0.22(-5.00%)
Nov 09, 2009 4.940 4.940 4.120 4.400 221,857 -0.60(-11.96%)
Nov 06, 2009 5.000 5.000 4.850 4.998 3,406 -0.02(-0.44%)
Nov 05, 2009 5.100 5.100 5.002 5.020 2,365 -0.08(-1.57%)
Nov 04, 2009 5.130 5.130 5.100 5.100 10,281 -0.05(-0.97%)
Nov 03, 2009 5.150 5.150 5.150 5.150 1,000 -0.06(-1.15%)
Nov 02, 2009 5.150 5.210 5.140 5.210 16,897 +0.02(+0.38%)
Oct 30, 2009 5.170 5.200 5.170 5.190 3,649 +0.03(+0.58%)
Oct 29, 2009 5.270 5.280 5.160 5.160 4,977 -0.10(-1.90%)
Oct 28, 2009 5.290 5.300 5.180 5.260 7,868 -0.12(-2.27%)
Oct 27, 2009 5.120 5.382 5.120 5.382 1,100 +0.08(+1.55%)
Oct 26, 2009 5.450 5.500 5.250 5.300 22,584 +0.18(+3.52%)
Oct 23, 2009 5.360 5.610 5.100 5.120 30,598 -0.60(-10.49%)
Oct 21, 2009 5.720 5.720 5.720 5.720 0 -0.04(-0.69%)
Oct 20, 2009 5.760 5.760 5.760 5.760 100 -0.04(-0.69%)
Oct 19, 2009 5.960 5.960 5.800 5.800 441 -0.14(-2.36%)
Oct 16, 2009 5.940 5.940 5.940 5.940 100 +0.00(+0.00%)
Oct 15, 2009 5.920 5.960 5.900 5.940 12,810 +0.02(+0.34%)
Oct 14, 2009 5.920 5.960 5.920 5.920 1,270 -0.04(-0.67%)
Oct 13, 2009 5.910 5.960 5.900 5.960 13,169 +0.00(+0.00%)
Oct 12, 2009 5.960 5.960 5.910 5.960 1,109 -0.09(-1.49%)
Oct 09, 2009 6.050 6.050 6.050 6.050 300 +0.02(+0.33%)
Oct 08, 2009 6.180 6.190 6.010 6.030 2,597 +0.13(+2.20%)
Oct 07, 2009 5.810 5.980 5.810 5.900 1,050 -0.15(-2.48%)
Oct 06, 2009 6.020 6.100 5.980 6.050 9,058 +0.07(+1.17%)
Oct 05, 2009 5.940 6.000 5.750 5.980 11,940 +0.44(+7.94%)
Oct 02, 2009 5.600 5.600 5.500 5.540 4,048 -0.12(-2.12%)
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.