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 (%)
Jun 30, 2023 1.660 1.750 1.650 1.720 1,094,863 +0.09(+5.52%)
Jun 29, 2023 1.660 1.660 1.560 1.630 865,048 -0.01(-0.61%)
Jun 28, 2023 1.550 1.640 1.491 1.640 1,283,439 +0.12(+7.89%)
Jun 27, 2023 1.450 1.530 1.440 1.520 743,988 +0.08(+5.56%)
Jun 26, 2023 1.560 1.560 1.440 1.440 897,170 -0.11(-7.10%)
Jun 23, 2023 1.560 1.560 1.460 1.550 1,950,896 +0.00(+0.00%)
Jun 22, 2023 1.650 1.655 1.520 1.550 2,745,714 -0.08(-4.91%)
Jun 21, 2023 1.800 1.820 1.630 1.630 2,344,700 -0.18(-9.94%)
Jun 20, 2023 1.830 1.830 1.770 1.810 541,673 -0.02(-1.09%)
Jun 16, 2023 1.770 1.840 1.725 1.830 2,226,949 +0.04(+2.23%)
Jun 15, 2023 1.760 1.800 1.735 1.790 672,010 +0.01(+0.56%)
Jun 14, 2023 1.800 1.840 1.740 1.780 536,184 -0.04(-2.20%)
Jun 13, 2023 1.770 1.870 1.770 1.820 652,196 +0.05(+2.82%)
Jun 12, 2023 1.750 1.830 1.740 1.770 577,232 +0.02(+1.14%)
Jun 09, 2023 1.780 1.829 1.740 1.750 374,071 -0.04(-2.23%)
Jun 08, 2023 1.870 1.870 1.775 1.790 561,723 -0.08(-4.28%)
Jun 07, 2023 1.880 1.900 1.830 1.870 589,083 -0.03(-1.58%)
Jun 06, 2023 1.830 1.900 1.790 1.900 517,026 +0.08(+4.40%)
Jun 05, 2023 1.830 1.847 1.750 1.820 433,172 +0.06(+3.41%)
Jun 02, 2023 1.730 1.795 1.690 1.760 478,788 +0.04(+2.33%)
Jun 01, 2023 1.790 1.790 1.710 1.720 495,474 -0.07(-3.91%)
May 31, 2023 1.780 1.835 1.740 1.790 964,600 +0.00(+0.00%)
May 30, 2023 1.800 1.880 1.760 1.790 487,544 +0.02(+1.13%)
May 26, 2023 1.790 1.820 1.720 1.770 554,329 +0.00(+0.00%)
May 25, 2023 1.810 1.830 1.740 1.770 595,315 -0.04(-2.21%)
May 24, 2023 1.900 1.900 1.780 1.810 895,358 -0.07(-3.72%)
May 23, 2023 1.960 2.060 1.860 1.880 1,449,753 -0.08(-4.08%)
May 22, 2023 1.900 1.960 1.890 1.960 503,833 +0.08(+4.26%)
May 19, 2023 1.870 1.975 1.870 1.880 573,763 +0.02(+1.08%)
May 18, 2023 1.900 1.920 1.825 1.860 814,592 -0.04(-2.11%)
May 17, 2023 1.960 1.960 1.900 1.900 544,513 -0.04(-2.06%)
May 16, 2023 2.000 2.000 1.910 1.940 535,935 -0.06(-3.00%)
May 15, 2023 1.890 2.075 1.890 2.000 927,152 +0.10(+5.26%)
May 12, 2023 1.980 2.000 1.895 1.900 438,827 -0.06(-3.06%)
May 11, 2023 2.000 2.020 1.930 1.960 599,753 -0.04(-2.00%)
May 10, 2023 1.980 2.020 1.950 2.000 658,483 +0.04(+2.04%)
May 09, 2023 2.000 2.080 1.930 1.960 698,053 -0.05(-2.49%)
May 08, 2023 2.000 2.020 1.960 2.010 669,374 +0.00(+0.00%)
May 05, 2023 1.980 2.040 1.950 2.010 570,946 +0.06(+3.08%)
May 04, 2023 1.900 1.980 1.890 1.950 572,664 +0.05(+2.63%)
May 03, 2023 1.920 1.955 1.865 1.900 545,825 +0.01(+0.53%)
May 02, 2023 1.960 2.010 1.870 1.890 859,054 -0.09(-4.55%)
May 01, 2023 1.900 1.990 1.870 1.980 471,172 +0.07(+3.66%)
Apr 28, 2023 1.870 1.985 1.840 1.910 729,331 +0.04(+2.14%)
Apr 27, 2023 1.880 1.900 1.800 1.870 861,174 +0.00(+0.00%)
Apr 26, 2023 1.860 1.925 1.765 1.870 976,210 +0.01(+0.54%)
Apr 25, 2023 1.950 1.960 1.850 1.860 759,639 -0.11(-5.58%)
Apr 24, 2023 2.130 2.165 1.940 1.970 1,451,383 -0.20(-9.22%)
Apr 21, 2023 2.250 2.250 2.140 2.170 1,684,636 -0.02(-0.91%)
Apr 20, 2023 2.050 2.247 2.031 2.190 2,598,342 +0.14(+6.83%)
Apr 19, 2023 2.040 2.080 1.860 2.050 2,064,128 +0.04(+1.99%)
Apr 18, 2023 1.990 2.050 1.842 2.010 1,633,155 +0.06(+3.08%)
Apr 17, 2023 1.880 1.995 1.870 1.950 845,230 +0.07(+3.72%)
Apr 14, 2023 2.010 2.070 1.855 1.880 1,447,634 -0.12(-6.00%)
Apr 13, 2023 1.820 2.050 1.800 2.000 1,830,829 +0.18(+9.89%)
Apr 12, 2023 1.890 1.910 1.770 1.820 1,386,444 +0.04(+2.25%)
Apr 11, 2023 1.760 1.841 1.735 1.780 1,388,242 +0.09(+5.33%)
Apr 10, 2023 1.770 1.770 1.650 1.690 945,583 -0.09(-5.06%)
Apr 06, 2023 1.700 1.780 1.640 1.780 1,147,288 +0.10(+5.95%)
Apr 05, 2023 1.760 1.790 1.660 1.680 706,611 -0.08(-4.55%)
Apr 04, 2023 1.950 1.950 1.680 1.760 1,691,898 -0.14(-7.37%)
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.