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, 2011 9.670 10.05 9.570 10.00 8,823 +0.25(+2.56%)
Jun 29, 2011 9.390 9.750 9.290 9.750 12,016 +0.39(+4.17%)
Jun 28, 2011 9.000 9.399 9.000 9.360 14,768 +0.16(+1.74%)
Jun 27, 2011 9.530 9.690 9.050 9.200 47,710 -0.39(-4.07%)
Jun 24, 2011 10.07 10.17 9.500 9.590 44,021 -0.47(-4.67%)
Jun 23, 2011 10.25 10.26 10.06 10.06 7,801 -0.19(-1.85%)
Jun 22, 2011 10.26 10.26 10.20 10.25 7,970 -0.01(-0.10%)
Jun 21, 2011 10.31 10.33 10.00 10.26 36,032 -0.05(-0.48%)
Jun 20, 2011 10.30 10.40 10.00 10.31 25,796 -0.03(-0.29%)
Jun 17, 2011 10.39 10.51 10.25 10.34 33,799 -0.05(-0.48%)
Jun 16, 2011 10.75 10.76 10.39 10.39 16,878 -0.15(-1.42%)
Jun 15, 2011 10.66 10.91 10.51 10.54 10,419 -0.01(-0.09%)
Jun 14, 2011 10.50 10.69 10.50 10.55 28,233 +0.05(+0.48%)
Jun 13, 2011 10.35 10.52 10.15 10.50 69,694 -0.13(-1.22%)
Jun 10, 2011 11.01 11.24 10.54 10.63 67,874 -0.17(-1.57%)
Jun 09, 2011 11.00 11.09 10.46 10.80 73,269 -0.18(-1.64%)
Jun 08, 2011 11.60 11.60 10.86 10.98 81,068 -0.59(-5.10%)
Jun 07, 2011 11.63 11.78 11.54 11.57 45,600 -0.28(-2.36%)
Jun 06, 2011 12.00 12.25 11.69 11.85 60,729 -0.37(-3.03%)
Jun 03, 2011 12.74 12.74 11.90 12.22 51,584 +1.60(+15.07%)
May 24, 2011 10.03 10.62 10.03 10.62 5,613 +0.64(+6.41%)
May 23, 2011 10.35 10.35 9.510 9.980 40,578 -0.36(-3.48%)
May 20, 2011 10.35 10.95 10.31 10.34 23,564 -0.03(-0.29%)
May 19, 2011 10.45 10.77 10.30 10.37 25,193 +0.05(+0.48%)
May 18, 2011 10.51 10.94 10.05 10.32 42,173 -0.18(-1.71%)
May 17, 2011 10.05 10.71 9.890 10.50 36,165 +0.49(+4.90%)
May 16, 2011 9.480 10.13 9.280 10.01 84,269 +0.79(+8.57%)
May 13, 2011 8.900 9.490 8.850 9.220 33,628 +0.40(+4.54%)
May 12, 2011 8.760 8.900 8.500 8.820 14,080 -0.02(-0.23%)
May 11, 2011 8.600 8.939 8.600 8.840 28,062 +0.34(+4.00%)
May 10, 2011 8.640 8.650 8.310 8.500 5,665 +0.04(+0.47%)
May 09, 2011 8.230 8.660 8.230 8.460 25,773 +0.24(+2.92%)
May 06, 2011 7.990 8.230 7.990 8.220 8,612 +0.22(+2.75%)
May 05, 2011 7.830 8.000 7.810 8.000 4,596 +0.00(+0.00%)
May 04, 2011 8.184 8.184 7.840 8.000 2,100 -0.03(-0.37%)
May 03, 2011 8.000 8.050 7.910 8.030 114,819 +0.03(+0.37%)
May 02, 2011 8.020 8.150 7.870 8.000 17,717 -0.18(-2.20%)
Apr 29, 2011 8.000 8.570 7.980 8.180 133,457 +0.27(+3.41%)
Apr 28, 2011 7.800 7.980 7.800 7.910 8,976 +0.11(+1.41%)
Apr 27, 2011 7.890 7.890 7.800 7.800 7,558 -0.08(-1.02%)
Apr 26, 2011 8.000 8.190 7.880 7.880 24,007 -0.12(-1.50%)
Apr 25, 2011 7.170 8.040 7.120 8.000 130,154 +0.94(+13.31%)
Apr 21, 2011 7.000 7.110 6.800 7.060 36,279 +0.06(+0.86%)
Apr 20, 2011 7.490 7.560 6.800 7.000 48,440 -0.58(-7.65%)
Apr 19, 2011 7.440 7.730 7.400 7.580 13,350 -0.29(-3.68%)
Apr 18, 2011 7.990 7.990 7.660 7.870 4,824 +0.00(+0.00%)
Apr 15, 2011 8.000 8.100 7.800 7.870 25,371 -0.05(-0.63%)
Apr 14, 2011 7.930 8.000 7.910 7.920 53,413 -0.05(-0.63%)
Apr 13, 2011 8.000 8.000 7.850 7.970 21,950 +0.12(+1.53%)
Apr 12, 2011 7.850 7.860 7.850 7.850 6,050 +0.00(+0.00%)
Apr 11, 2011 7.780 7.860 7.780 7.850 1,800 +0.00(+0.00%)
Apr 08, 2011 8.000 8.000 7.700 7.850 17,931 -0.13(-1.63%)
Apr 07, 2011 7.770 7.980 7.770 7.980 20,428 +0.20(+2.62%)
Apr 06, 2011 7.830 7.830 7.610 7.776 11,400 -0.18(-2.31%)
Apr 05, 2011 7.950 7.980 7.950 7.960 3,602 -0.04(-0.50%)
Apr 04, 2011 7.940 8.000 7.900 8.000 1,505 +0.01(+0.14%)
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.