Skip to main content

Atai Life Sciences N.V. (NQ: ATAI )

3.530 +0.370 (+11.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.050 3.080 2.920 2.950 881,866 -0.05(-1.67%)
Oct 28, 2022 3.030 3.048 2.953 3.000 296,413 +0.01(+0.33%)
Oct 27, 2022 3.000 3.160 2.940 2.990 615,737 +0.01(+0.17%)
Oct 26, 2022 3.050 3.130 2.959 2.985 536,156 -0.04(-1.16%)
Oct 25, 2022 3.000 3.089 2.930 3.020 580,630 +0.13(+4.50%)
Oct 24, 2022 2.900 2.920 2.740 2.890 559,248 +0.03(+1.05%)
Oct 21, 2022 2.790 2.870 2.720 2.860 497,324 +0.03(+1.06%)
Oct 20, 2022 2.680 2.860 2.640 2.830 773,496 +0.20(+7.60%)
Oct 19, 2022 2.820 2.820 2.600 2.630 899,577 -0.20(-7.07%)
Oct 18, 2022 2.990 3.026 2.730 2.830 1,449,139 -0.11(-3.74%)
Oct 17, 2022 3.040 3.110 2.905 2.940 917,609 -0.07(-2.33%)
Oct 14, 2022 3.220 3.330 3.000 3.010 531,128 -0.19(-5.94%)
Oct 13, 2022 3.240 3.330 3.040 3.200 784,131 -0.10(-3.03%)
Oct 12, 2022 3.410 3.415 3.200 3.300 381,462 -0.03(-0.90%)
Oct 11, 2022 3.320 3.390 3.250 3.330 360,044 +0.00(+0.00%)
Oct 10, 2022 3.380 3.398 3.260 3.330 419,443 -0.04(-1.19%)
Oct 07, 2022 3.380 3.405 3.290 3.370 435,517 -0.04(-1.17%)
Oct 06, 2022 3.400 3.440 3.300 3.410 278,700 +0.03(+0.89%)
Oct 05, 2022 3.350 3.460 3.140 3.380 645,533 -0.08(-2.31%)
Oct 04, 2022 3.440 3.630 3.395 3.460 701,372 +0.14(+4.22%)
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.