Skip to main content

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

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.340 6.423 6.423 6.423 17,000 +0.03(+0.50%)
Dec 30, 2015 6.470 6.500 6.340 6.391 23,960 +0.02(+0.33%)
Dec 29, 2015 6.470 6.580 6.240 6.370 33,628 +0.04(+0.63%)
Dec 28, 2015 6.720 6.720 6.210 6.330 63,812 -0.39(-5.80%)
Dec 24, 2015 6.190 6.720 6.720 6.720 99,000 +0.56(+9.09%)
Dec 23, 2015 6.030 6.200 6.020 6.160 82,967 +0.15(+2.50%)
Dec 22, 2015 6.100 6.129 6.010 6.010 24,274 -0.08(-1.31%)
Dec 21, 2015 6.100 6.160 6.020 6.090 36,810 +0.08(+1.33%)
Dec 18, 2015 6.088 6.240 5.950 6.010 133,869 -0.07(-1.15%)
Dec 17, 2015 6.090 6.150 5.960 6.080 60,901 +0.07(+1.16%)
Dec 16, 2015 5.900 6.160 5.900 6.010 72,077 +0.04(+0.67%)
Dec 15, 2015 5.900 6.060 5.900 5.970 29,303 +0.07(+1.19%)
Dec 14, 2015 5.740 6.050 5.740 5.900 31,873 +0.16(+2.79%)
Dec 11, 2015 5.830 5.830 5.630 5.740 25,255 -0.18(-3.04%)
Dec 10, 2015 5.950 6.200 5.920 5.920 45,817 -0.03(-0.50%)
Dec 09, 2015 5.822 6.080 5.720 5.950 93,934 +0.11(+1.85%)
Dec 08, 2015 5.560 5.950 5.510 5.842 23,634 +0.23(+4.14%)
Dec 07, 2015 5.600 5.770 5.600 5.610 26,000 +0.10(+1.81%)
Dec 04, 2015 5.328 5.850 5.170 5.510 27,183 -0.15(-2.65%)
Dec 03, 2015 5.680 5.862 5.610 5.660 12,588 -0.01(-0.26%)
Dec 02, 2015 5.560 5.840 5.560 5.675 30,746 +0.05(+0.98%)
Dec 01, 2015 5.660 5.700 5.560 5.620 41,033 +0.23(+4.27%)
Nov 30, 2015 5.500 5.689 5.310 5.390 25,680 -0.11(-2.00%)
Nov 27, 2015 5.300 5.720 5.130 5.500 35,780 +0.12(+2.23%)
Nov 25, 2015 5.100 5.380 5.380 5.380 22,300 +0.27(+5.28%)
Nov 24, 2015 5.270 5.480 4.600 5.110 25,185 -0.39(-7.09%)
Nov 23, 2015 5.410 5.710 5.280 5.500 72,328 +0.26(+4.96%)
Nov 20, 2015 5.100 5.970 4.890 5.240 71,641 +0.33(+6.72%)
Nov 19, 2015 4.880 4.910 4.605 4.910 18,248 +0.02(+0.41%)
Nov 18, 2015 4.670 4.900 4.520 4.890 28,552 +0.31(+6.77%)
Nov 17, 2015 4.340 4.580 4.330 4.580 21,561 +0.31(+7.26%)
Nov 16, 2015 4.400 4.500 4.210 4.270 17,608 -0.06(-1.39%)
Nov 13, 2015 4.230 4.450 4.200 4.330 18,652 +0.10(+2.36%)
Nov 12, 2015 4.170 4.380 4.080 4.230 26,351 +0.06(+1.34%)
Nov 11, 2015 4.120 4.240 4.120 4.174 44,950 +0.06(+1.55%)
Nov 10, 2015 4.140 4.190 4.110 4.110 10,722 -0.09(-2.13%)
Nov 09, 2015 4.250 4.349 4.050 4.200 12,444 +0.05(+1.20%)
Nov 06, 2015 4.230 4.260 4.110 4.150 6,755 +0.03(+0.73%)
Nov 05, 2015 4.440 4.480 3.910 4.120 69,439 -0.31(-7.00%)
Nov 04, 2015 4.450 4.500 4.244 4.430 23,982 +0.05(+1.14%)
Nov 03, 2015 4.250 4.470 4.210 4.380 8,602 +0.15(+3.55%)
Nov 02, 2015 4.030 4.240 4.030 4.230 37,280 +0.22(+5.55%)
Oct 30, 2015 3.570 4.010 3.570 4.008 24,572 +0.40(+11.01%)
Oct 29, 2015 3.750 3.810 3.610 3.610 10,583 -0.06(-1.63%)
Oct 28, 2015 3.750 3.793 3.670 3.670 16,293 -0.04(-1.08%)
Oct 27, 2015 3.790 3.860 3.700 3.710 15,452 -0.19(-4.87%)
Oct 26, 2015 3.750 3.980 3.740 3.900 18,258 +0.02(+0.39%)
Oct 23, 2015 3.730 4.000 3.730 3.885 19,279 +0.03(+0.91%)
Oct 22, 2015 3.910 4.180 3.700 3.850 36,317 +0.01(+0.26%)
Oct 21, 2015 3.770 3.917 3.770 3.840 25,182 +0.04(+1.05%)
Oct 20, 2015 3.600 3.885 3.306 3.800 80,616 +0.28(+7.95%)
Oct 19, 2015 3.260 3.530 3.260 3.520 16,525 +0.13(+3.83%)
Oct 16, 2015 3.170 3.450 3.170 3.390 18,469 -0.06(-1.74%)
Oct 15, 2015 3.340 3.470 3.300 3.450 17,241 +0.11(+3.29%)
Oct 14, 2015 3.300 3.350 3.150 3.340 14,693 +0.09(+2.77%)
Oct 13, 2015 3.374 3.380 3.150 3.250 13,646 -0.06(-1.81%)
Oct 12, 2015 3.150 3.480 3.150 3.310 12,873 +0.21(+6.77%)
Oct 09, 2015 3.100 3.210 3.100 3.100 7,553 -0.06(-1.90%)
Oct 08, 2015 2.850 3.240 2.830 3.160 32,871 +0.09(+2.93%)
Oct 07, 2015 3.140 3.150 2.770 3.070 27,305 -0.02(-0.65%)
Oct 06, 2015 2.910 3.150 2.900 3.090 11,561 +0.24(+8.42%)
Oct 05, 2015 2.820 2.880 2.755 2.850 9,273 +0.06(+2.15%)
Oct 02, 2015 2.810 2.810 2.639 2.790 8,008 +0.07(+2.57%)
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.