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 )

1.890 -0.160 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.