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 )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2009 5.610 5.690 5.600 5.660 1,660 +0.05(+0.98%)
Sep 30, 2009 5.650 5.740 5.605 5.605 11,933 -0.09(-1.67%)
Sep 29, 2009 5.650 6.210 5.650 5.700 26,820 -0.02(-0.44%)
Sep 28, 2009 5.880 5.930 5.700 5.725 9,586 -0.24(-3.98%)
Sep 25, 2009 6.200 6.330 5.800 5.962 21,352 -0.34(-5.36%)
Sep 24, 2009 6.510 6.510 6.300 6.300 6,006 -0.32(-4.83%)
Sep 23, 2009 6.480 6.890 6.480 6.620 1,500 +0.13(+2.00%)
Sep 22, 2009 6.570 6.690 6.490 6.490 12,825 -0.08(-1.22%)
Sep 21, 2009 6.560 6.840 6.560 6.570 2,565 -0.17(-2.52%)
Sep 18, 2009 6.780 6.850 6.740 6.740 4,750 -0.02(-0.30%)
Sep 17, 2009 7.040 7.040 6.750 6.760 16,452 -0.01(-0.15%)
Sep 16, 2009 6.660 6.810 6.660 6.770 6,473 +0.11(+1.65%)
Sep 15, 2009 6.460 6.810 6.460 6.660 38,903 +0.14(+2.15%)
Sep 14, 2009 6.480 6.770 6.460 6.520 2,667 -0.10(-1.51%)
Sep 11, 2009 6.750 6.750 6.610 6.620 3,584 -0.13(-1.93%)
Sep 10, 2009 6.800 6.830 6.750 6.750 18,355 +0.02(+0.30%)
Sep 09, 2009 6.840 6.840 6.630 6.730 8,900 +0.10(+1.51%)
Sep 08, 2009 6.630 6.700 6.500 6.630 3,735 -0.07(-1.04%)
Sep 04, 2009 7.170 7.290 6.600 6.700 22,753 -0.31(-4.42%)
Sep 03, 2009 7.000 7.344 6.820 7.010 11,728 +0.14(+2.04%)
Sep 02, 2009 6.890 7.022 6.870 6.870 1,752 -0.22(-3.10%)
Sep 01, 2009 7.100 7.200 6.710 7.090 11,044 -0.02(-0.28%)
Aug 31, 2009 7.200 7.552 7.110 7.110 1,609 -0.20(-2.74%)
Aug 28, 2009 7.250 7.400 7.250 7.310 2,668 +0.06(+0.83%)
Aug 27, 2009 7.450 7.650 7.210 7.250 5,634 -0.18(-2.42%)
Aug 26, 2009 6.990 7.440 6.750 7.430 9,412 +0.50(+7.22%)
Aug 25, 2009 6.820 6.940 6.600 6.930 3,622 +0.17(+2.51%)
Aug 24, 2009 6.710 6.950 6.600 6.760 36,346 -0.04(-0.59%)
Aug 21, 2009 6.850 7.170 6.650 6.800 8,979 -0.09(-1.35%)
Aug 20, 2009 6.750 7.142 6.750 6.893 12,761 +0.09(+1.37%)
Aug 19, 2009 6.780 7.150 6.760 6.800 7,549 -0.20(-2.86%)
Aug 18, 2009 7.180 7.501 6.660 7.000 9,350 -0.30(-4.11%)
Aug 17, 2009 7.410 7.490 7.300 7.300 6,401 -0.34(-4.45%)
Aug 14, 2009 7.590 7.640 7.500 7.640 7,605 +0.03(+0.34%)
Aug 13, 2009 7.600 7.730 7.580 7.614 2,550 -0.17(-2.21%)
Aug 12, 2009 7.900 8.160 7.570 7.786 20,983 -0.11(-1.44%)
Aug 11, 2009 8.020 8.020 7.900 7.900 8,201 -0.24(-2.95%)
Aug 10, 2009 8.120 8.207 7.920 8.140 2,300 +0.24(+3.04%)
Aug 07, 2009 7.900 8.010 7.900 7.900 1,701 +0.00(+0.00%)
Aug 06, 2009 8.060 8.170 7.900 7.900 11,420 -0.10(-1.25%)
Aug 05, 2009 8.290 8.290 7.900 8.000 78,739 -0.02(-0.25%)
Aug 04, 2009 8.020 8.350 8.000 8.020 11,301 -0.06(-0.74%)
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.