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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 4.260 5.000 4.250 4.900 105,503 +0.41(+9.13%)
Apr 29, 2009 4.410 4.500 4.170 4.490 28,090 +0.14(+3.22%)
Apr 28, 2009 4.060 4.350 4.060 4.350 19,199 +0.35(+8.75%)
Apr 27, 2009 4.040 4.150 3.970 4.000 23,268 +0.00(+0.00%)
Apr 24, 2009 4.100 4.480 3.990 4.000 34,669 -0.20(-4.76%)
Apr 23, 2009 4.160 4.350 4.160 4.200 452 +0.05(+1.20%)
Apr 22, 2009 4.240 4.340 4.150 4.150 2,295 -0.05(-1.19%)
Apr 21, 2009 4.300 4.340 4.120 4.200 14,206 -0.10(-2.33%)
Apr 20, 2009 4.210 4.390 4.112 4.300 3,015 +0.00(+0.00%)
Apr 17, 2009 4.300 4.300 4.210 4.300 13,855 +0.00(+0.00%)
Apr 16, 2009 4.110 4.300 4.000 4.300 4,860 +0.30(+7.50%)
Apr 15, 2009 4.020 4.080 3.940 4.000 41,721 -0.35(-8.05%)
Apr 14, 2009 4.500 4.550 4.350 4.350 66,371 -0.15(-3.33%)
Apr 13, 2009 4.190 4.730 4.190 4.500 83,040 +0.21(+4.90%)
Apr 09, 2009 4.498 4.500 4.210 4.290 12,300 -0.01(-0.23%)
Apr 08, 2009 4.150 4.300 4.130 4.300 32,625 +0.14(+3.37%)
Apr 07, 2009 4.250 4.250 4.160 4.160 3,389 -0.09(-2.12%)
Apr 06, 2009 4.240 4.290 4.160 4.250 5,758 +0.00(+0.00%)
Apr 03, 2009 4.320 4.440 4.150 4.250 27,432 -0.13(-2.97%)
Apr 02, 2009 4.500 4.850 4.270 4.380 91,745 -0.20(-4.37%)
Apr 01, 2009 4.250 4.600 4.250 4.580 41,439 +0.28(+6.51%)
Mar 31, 2009 4.500 4.500 4.300 4.300 22,940 -0.20(-4.44%)
Mar 30, 2009 4.480 4.560 4.180 4.500 17,493 +0.50(+12.50%)
Mar 26, 2009 4.000 4.100 3.800 4.000 90,973 -0.13(-3.15%)
Mar 25, 2009 4.520 4.520 4.000 4.130 25,260 -0.37(-8.22%)
Mar 24, 2009 4.600 4.600 4.300 4.500 15,026 -0.07(-1.53%)
Mar 23, 2009 4.530 4.610 4.200 4.570 68,286 +0.65(+16.58%)
Mar 20, 2009 4.400 4.490 3.800 3.920 2,774 -0.66(-14.41%)
Mar 19, 2009 4.500 4.790 4.490 4.580 19,627 +0.08(+1.78%)
Mar 18, 2009 4.410 4.610 4.410 4.500 29,887 -0.19(-4.05%)
Mar 17, 2009 4.560 4.720 4.500 4.690 36,675 +0.05(+1.08%)
Mar 16, 2009 4.650 4.670 4.630 4.640 15,750 -0.12(-2.52%)
Mar 13, 2009 4.780 4.880 4.620 4.760 24,663 -0.04(-0.83%)
Mar 12, 2009 4.810 4.820 4.620 4.800 16,163 -0.01(-0.21%)
Mar 11, 2009 5.030 5.030 4.810 4.810 25,360 -0.14(-2.83%)
Mar 10, 2009 5.160 5.160 4.500 4.950 47,521 -0.26(-4.99%)
Mar 09, 2009 4.860 5.310 4.860 5.210 31,068 -0.04(-0.76%)
Mar 06, 2009 5.000 5.250 4.950 5.250 46,029 +0.17(+3.35%)
Mar 05, 2009 4.920 5.110 4.920 5.080 19,411 +0.00(+0.00%)
Mar 04, 2009 5.350 5.368 5.040 5.080 13,979 -0.10(-1.93%)
Mar 02, 2009 5.100 5.360 5.100 5.180 9,816 -0.19(-3.54%)
Feb 27, 2009 5.050 5.370 5.030 5.370 9,965 +0.05(+0.94%)
Feb 26, 2009 5.050 5.450 5.050 5.320 7,644 -0.13(-2.39%)
Feb 25, 2009 5.050 5.450 5.050 5.450 5,922 +0.00(+0.00%)
Feb 24, 2009 4.900 5.620 4.900 5.450 9,445 +0.54(+11.00%)
Feb 23, 2009 4.850 5.530 4.850 4.910 18,002 +0.23(+4.91%)
Feb 20, 2009 4.200 5.000 4.200 4.680 37,567 +0.20(+4.46%)
Feb 19, 2009 4.260 4.480 3.950 4.480 7,000 +0.22(+5.16%)
Feb 18, 2009 4.270 4.945 4.210 4.260 18,091 +0.01(+0.24%)
Feb 17, 2009 3.800 4.250 3.780 4.250 23,958 +0.28(+7.05%)
Feb 13, 2009 3.970 3.970 3.960 3.970 2,304 -0.02(-0.50%)
Feb 12, 2009 3.890 3.990 3.890 3.990 1,100 +0.24(+6.40%)
Feb 11, 2009 3.770 4.180 3.720 3.750 8,207 +0.05(+1.35%)
Feb 10, 2009 3.710 4.180 3.700 3.700 16,023 -0.05(-1.33%)
Feb 09, 2009 4.390 4.570 3.750 3.750 6,261 -0.74(-16.48%)
Feb 06, 2009 4.060 4.490 4.030 4.490 38,204 +0.38(+9.25%)
Feb 05, 2009 3.700 4.250 3.600 4.110 22,341 +0.36(+9.60%)
Feb 03, 2009 3.620 3.750 3.750 3.750 16,000 +0.13(+3.59%)
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.