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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 30, 2011 7.510 7.510 7.310 7.499 1,600 -0.19(-2.48%)
Dec 29, 2011 8.000 8.000 7.530 7.690 5,360 +0.13(+1.72%)
Dec 28, 2011 7.560 8.050 7.540 7.560 4,644 -0.44(-5.50%)
Dec 27, 2011 8.500 8.500 8.000 8.000 10,860 -0.59(-6.87%)
Dec 23, 2011 8.640 8.640 8.280 8.590 1,367 +0.19(+2.26%)
Dec 21, 2011 7.960 8.500 7.960 8.400 2,599 -0.60(-6.67%)
Dec 20, 2011 8.010 9.010 8.000 9.000 6,625 +0.02(+0.22%)
Dec 19, 2011 9.040 9.040 8.980 8.980 300 -0.01(-0.17%)
Dec 16, 2011 9.000 9.000 8.800 8.995 5,374 +0.14(+1.64%)
Dec 15, 2011 8.410 9.000 8.220 8.850 10,328 +0.40(+4.73%)
Dec 14, 2011 8.920 8.920 8.450 8.450 7,000 -0.45(-5.06%)
Dec 13, 2011 9.160 9.200 8.900 8.900 6,000 -0.10(-1.11%)
Dec 12, 2011 8.990 9.000 8.700 9.000 4,350 +0.00(+0.00%)
Dec 09, 2011 9.090 9.100 8.560 9.000 13,511 -0.40(-4.26%)
Dec 08, 2011 9.620 9.670 9.400 9.400 7,742 -0.15(-1.60%)
Dec 07, 2011 9.550 9.669 9.550 9.552 3,961 -0.04(-0.39%)
Dec 06, 2011 9.590 9.600 9.550 9.590 796 +0.07(+0.74%)
Dec 05, 2011 9.520 9.540 9.520 9.520 1,050 +0.04(+0.42%)
Dec 02, 2011 9.490 9.560 9.480 9.480 810 -0.01(-0.14%)
Dec 01, 2011 9.410 9.620 9.410 9.493 2,803 +0.06(+0.67%)
Nov 30, 2011 9.740 9.800 9.430 9.430 1,704 -0.31(-3.18%)
Nov 29, 2011 9.410 9.790 9.410 9.740 2,429 +0.33(+3.51%)
Nov 28, 2011 9.440 9.512 9.400 9.410 4,566 -0.26(-2.69%)
Nov 25, 2011 9.490 9.699 9.400 9.670 2,906 +0.27(+2.87%)
Nov 23, 2011 9.420 9.450 9.400 9.400 1,436 -0.45(-4.57%)
Nov 22, 2011 9.470 9.850 9.140 9.850 13,859 +0.53(+5.69%)
Nov 21, 2011 9.600 9.600 9.220 9.320 19,150 -0.38(-3.93%)
Nov 18, 2011 9.700 9.709 9.700 9.701 2,900 -0.05(-0.50%)
Nov 17, 2011 9.700 9.750 9.700 9.750 3,325 +0.00(+0.00%)
Nov 16, 2011 9.800 9.800 9.744 9.750 1,950 -0.10(-1.02%)
Nov 15, 2011 9.750 9.850 9.750 9.850 5,441 +0.10(+1.03%)
Nov 11, 2011 9.870 9.750 9.750 9.750 1,400 -0.06(-0.57%)
Nov 10, 2011 9.990 10.30 9.806 9.806 73,800 +0.05(+0.47%)
Nov 09, 2011 9.730 10.15 9.730 9.760 13,225 -0.23(-2.30%)
Nov 08, 2011 9.990 9.990 9.720 9.990 3,763 +0.16(+1.63%)
Nov 07, 2011 9.950 9.950 9.500 9.830 2,268 -0.11(-1.11%)
Nov 04, 2011 9.960 9.980 9.730 9.940 1,702 +0.01(+0.10%)
Nov 03, 2011 9.440 10.00 9.180 9.930 13,000 +0.16(+1.64%)
Nov 02, 2011 9.880 10.25 9.750 9.770 26,167 +0.02(+0.21%)
Nov 01, 2011 9.590 9.750 9.370 9.750 1,468 -0.11(-1.12%)
Oct 31, 2011 9.300 9.900 9.300 9.860 27,076 +0.56(+6.02%)
Oct 28, 2011 9.250 9.300 9.230 9.300 2,133 +0.30(+3.33%)
Oct 27, 2011 9.500 9.500 9.000 9.000 3,334 -0.05(-0.55%)
Oct 26, 2011 9.500 9.500 9.050 9.050 731 -0.37(-3.93%)
Oct 25, 2011 9.470 9.470 8.940 9.420 2,950 -0.06(-0.63%)
Oct 24, 2011 8.760 9.480 8.620 9.480 6,736 +0.53(+5.92%)
Oct 21, 2011 8.730 9.020 8.730 8.950 45,322 +0.19(+2.17%)
Oct 19, 2011 8.760 8.760 8.760 8.760 0 -0.18(-2.02%)
Oct 18, 2011 9.000 9.000 8.790 8.941 3,200 +0.04(+0.46%)
Oct 17, 2011 8.630 8.900 8.600 8.900 2,700 -0.11(-1.22%)
Oct 14, 2011 9.010 9.160 8.950 9.010 10,310 +0.06(+0.67%)
Oct 13, 2011 8.730 9.160 8.730 8.950 9,815 +0.40(+4.68%)
Oct 12, 2011 8.610 8.739 8.530 8.550 4,549 +0.09(+1.06%)
Oct 11, 2011 8.690 8.690 8.100 8.460 8,200 -0.15(-1.74%)
Oct 10, 2011 8.500 8.800 8.470 8.610 21,799 -0.38(-4.23%)
Oct 07, 2011 9.000 9.000 8.990 8.990 1,900 +0.03(+0.33%)
Oct 05, 2011 8.930 8.960 8.960 8.960 1,200 +0.46(+5.41%)
Oct 04, 2011 8.560 8.810 8.000 8.500 12,709 -0.05(-0.58%)
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.