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 )

1.743 -0.117 (-6.31%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 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 (%)
May 31, 2017 3.480 3.554 3.480 3.550 10,211 +0.09(+2.74%)
May 30, 2017 3.480 3.550 3.400 3.455 15,820 -0.09(-2.66%)
May 26, 2017 3.520 3.570 3.460 3.550 14,630 +0.01(+0.28%)
May 25, 2017 3.537 3.560 3.500 3.540 5,728 +0.01(+0.28%)
May 24, 2017 3.530 3.530 3.500 3.530 3,263 +0.08(+2.32%)
May 23, 2017 3.500 3.500 3.423 3.450 13,229 -0.06(-1.71%)
May 22, 2017 3.600 3.610 3.510 3.510 3,162 -0.06(-1.68%)
May 19, 2017 3.510 3.600 3.510 3.570 28,491 +0.04(+1.13%)
May 18, 2017 3.600 3.600 3.520 3.530 1,452 +0.01(+0.28%)
May 17, 2017 3.589 3.589 3.510 3.520 4,574 +0.01(+0.28%)
May 16, 2017 3.520 3.560 3.500 3.510 10,618 -0.07(-1.96%)
May 15, 2017 3.750 3.750 3.580 3.580 974 +0.02(+0.56%)
May 12, 2017 3.530 3.730 3.530 3.560 65,914 -0.04(-1.11%)
May 11, 2017 3.600 3.600 3.520 3.600 8,800 +0.00(+0.00%)
May 10, 2017 3.660 3.670 3.470 3.600 41,817 -0.20(-5.26%)
May 09, 2017 3.710 3.800 3.650 3.800 15,763 -0.03(-0.78%)
May 08, 2017 3.750 3.900 3.620 3.830 44,469 +0.17(+4.64%)
May 05, 2017 3.630 3.920 3.610 3.660 34,326 +0.03(+0.83%)
May 04, 2017 3.670 3.670 3.530 3.630 26,075 -0.07(-1.89%)
May 03, 2017 3.660 3.740 3.660 3.700 7,300 +0.00(+0.02%)
May 02, 2017 3.740 3.780 3.650 3.699 33,175 -0.00(-0.02%)
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.