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 )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2018 0.9500 0.9800 0.9000 0.9200 92,600 -0.08(-8.00%)
Dec 28, 2018 0.9600 1.000 0.9500 1.000 41,100 +0.02(+2.04%)
Dec 27, 2018 0.9640 1.000 0.9589 0.9800 69,108 -0.02(-2.00%)
Dec 26, 2018 0.9700 1.000 0.9300 1.000 35,793 +0.03(+3.09%)
Dec 24, 2018 1.010 1.010 0.9500 0.9700 34,400 -0.04(-3.96%)
Dec 21, 2018 1.000 1.020 1.000 1.010 80,400 +0.01(+1.00%)
Dec 20, 2018 1.020 1.050 1.000 1.000 53,730 -0.02(-2.13%)
Dec 19, 2018 0.9900 1.060 0.9400 1.022 42,767 +0.01(+1.17%)
Dec 18, 2018 0.9700 1.050 0.9700 1.010 43,814 -0.01(-0.98%)
Dec 17, 2018 1.060 1.060 1.020 1.020 26,692 -0.06(-5.56%)
Dec 14, 2018 1.050 1.080 1.050 1.080 41,100 +0.03(+2.86%)
Dec 13, 2018 1.090 1.164 1.030 1.050 194,718 +0.00(+0.00%)
Dec 12, 2018 1.090 1.100 1.010 1.050 77,203 -0.03(-2.78%)
Dec 11, 2018 1.120 1.120 1.030 1.080 76,219 +0.00(+0.00%)
Dec 10, 2018 1.060 1.100 1.060 1.080 54,998 +0.02(+1.89%)
Dec 07, 2018 1.050 1.120 1.050 1.060 52,900 -0.01(-0.93%)
Dec 06, 2018 1.090 1.095 1.050 1.070 103,061 -0.04(-3.60%)
Dec 04, 2018 1.160 1.160 1.100 1.110 83,000 -0.04(-3.48%)
Dec 03, 2018 1.120 1.200 1.100 1.150 412,684 +0.06(+5.50%)
Nov 30, 2018 1.070 1.130 1.060 1.090 63,800 +0.03(+2.83%)
Nov 29, 2018 1.030 1.100 1.030 1.060 28,118 -0.05(-4.50%)
Nov 28, 2018 1.140 1.140 1.030 1.110 102,791 +0.02(+1.83%)
Nov 27, 2018 1.058 1.100 1.036 1.090 22,448 +0.01(+0.93%)
Nov 26, 2018 1.120 1.140 1.030 1.080 82,819 +0.05(+4.85%)
Nov 23, 2018 0.9800 1.030 0.9800 1.030 11,900 +0.05(+5.10%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 -0.01(-0.91%)
Nov 20, 2018 1.080 1.080 0.9400 0.9890 103,978 -0.04(-3.98%)
Nov 19, 2018 0.9800 1.040 0.9800 1.030 89,462 +0.03(+3.00%)
Nov 16, 2018 1.070 1.090 0.9800 1.000 135,600 -0.04(-3.56%)
Nov 15, 2018 1.060 1.060 1.020 1.037 47,937 -0.03(-3.09%)
Nov 14, 2018 1.090 1.090 1.050 1.070 27,825 +0.02(+1.90%)
Nov 13, 2018 1.080 1.100 1.030 1.050 41,056 +0.01(+0.96%)
Nov 12, 2018 1.090 1.117 1.020 1.040 78,029 -0.05(-4.59%)
Nov 09, 2018 1.110 1.190 1.080 1.090 180,300 -0.02(-1.80%)
Nov 08, 2018 1.200 1.210 1.110 1.110 143,842 -0.08(-6.72%)
Nov 07, 2018 1.210 1.380 1.150 1.190 482,099 +0.00(+0.00%)
Nov 06, 2018 1.130 1.210 1.060 1.190 333,706 +0.06(+5.31%)
Nov 05, 2018 1.160 1.217 1.090 1.130 100,494 -0.04(-3.42%)
Nov 02, 2018 1.270 1.280 1.150 1.170 106,800 -0.09(-7.14%)
Nov 01, 2018 1.120 1.280 1.120 1.260 264,581 +0.14(+12.50%)
Oct 31, 2018 1.100 1.140 1.070 1.120 113,719 +0.02(+1.82%)
Oct 30, 2018 1.120 1.200 1.090 1.100 185,565 -0.02(-1.79%)
Oct 29, 2018 1.190 1.190 1.077 1.120 37,892 +0.00(+0.00%)
Oct 26, 2018 1.120 1.150 1.080 1.120 114,300 +0.00(+0.00%)
Oct 25, 2018 1.120 1.180 1.090 1.120 133,502 +0.02(+1.82%)
Oct 24, 2018 1.110 1.380 1.060 1.100 836,775 +0.03(+2.80%)
Oct 23, 2018 1.080 1.279 1.060 1.070 208,106 -0.01(-0.93%)
Oct 22, 2018 1.190 1.250 1.080 1.080 67,314 -0.09(-7.69%)
Oct 19, 2018 1.390 1.395 1.100 1.170 317,800 -0.14(-10.69%)
Oct 18, 2018 1.280 1.890 1.210 1.310 1,507,592 +0.14(+11.97%)
Oct 17, 2018 1.080 1.340 1.020 1.170 828,514 +0.09(+8.33%)
Oct 16, 2018 1.010 1.110 1.010 1.080 120,350 +0.07(+6.93%)
Oct 15, 2018 1.010 1.040 1.010 1.010 40,918 -0.04(-3.81%)
Oct 12, 2018 1.090 1.110 1.010 1.050 28,100 -0.01(-0.94%)
Oct 11, 2018 1.020 1.090 1.000 1.060 74,744 +0.05(+4.95%)
Oct 10, 2018 1.030 1.150 1.010 1.010 78,586 -0.01(-0.98%)
Oct 09, 2018 1.080 1.131 1.000 1.020 71,298 -0.06(-5.56%)
Oct 08, 2018 1.150 1.150 1.080 1.080 37,310 -0.00(-0.46%)
Oct 05, 2018 1.190 1.200 1.050 1.085 99,300 -0.10(-8.82%)
Oct 04, 2018 1.100 1.200 1.053 1.190 223,572 -0.10(-7.75%)
Oct 03, 2018 0.9400 1.850 0.8900 1.290 2,061,557 +0.36(+38.71%)
Oct 02, 2018 0.9622 0.9950 0.8800 0.9300 234,018 -0.04(-4.32%)
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.