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

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.020 1.109 1.020 1.080 141,497 +0.07(+6.93%)
Jan 30, 2019 1.050 1.050 1.000 1.010 16,687 -0.04(-3.81%)
Jan 29, 2019 1.030 1.050 1.000 1.050 9,050 +0.05(+5.00%)
Jan 28, 2019 1.070 1.070 1.000 1.000 22,489 -0.07(-6.54%)
Jan 25, 2019 0.9800 1.110 0.9800 1.070 262,000 +0.09(+9.18%)
Jan 24, 2019 0.9800 0.9900 0.9552 0.9800 34,554 +0.02(+2.61%)
Jan 23, 2019 0.9600 1.000 0.9551 0.9551 23,187 -0.00(-0.51%)
Jan 22, 2019 1.020 1.020 0.9600 0.9600 12,214 -0.02(-2.04%)
Jan 18, 2019 0.9900 1.000 0.9600 0.9800 5,700 -0.01(-1.01%)
Jan 17, 2019 1.000 1.000 0.9600 0.9900 55,847 +0.01(+0.80%)
Jan 16, 2019 1.020 1.031 0.9800 0.9821 47,769 -0.06(-5.57%)
Jan 15, 2019 1.030 1.050 0.9800 1.040 95,901 +0.01(+0.64%)
Jan 14, 2019 0.9800 1.059 0.9571 1.033 31,048 +0.04(+4.38%)
Jan 11, 2019 1.040 1.060 0.9700 0.9900 44,100 -0.07(-6.60%)
Jan 10, 2019 1.080 1.100 1.020 1.060 51,455 -0.01(-0.93%)
Jan 09, 2019 0.9900 1.140 0.9400 1.070 349,931 +0.08(+8.41%)
Jan 08, 2019 0.9700 0.9950 0.9420 0.9870 14,972 +0.05(+4.99%)
Jan 07, 2019 0.9347 0.9814 0.9300 0.9401 21,623 +0.01(+1.09%)
Jan 04, 2019 0.9750 0.9950 0.9300 0.9300 6,900 -0.01(-1.06%)
Jan 03, 2019 0.9981 1.000 0.9369 0.9400 43,300 +0.00(+0.00%)
Jan 02, 2019 0.9100 1.000 0.9002 0.9400 30,580 +0.02(+2.17%)
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%)
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.