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

5.580 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.960 5.480 4.610 4.680 2,400 -0.28(-5.65%)
Oct 26, 2012 4.960 4.960 4.960 4.960 900 -0.12(-2.36%)
Oct 25, 2012 5.138 5.138 4.853 5.080 1,835 -0.06(-1.17%)
Oct 24, 2012 5.140 5.140 5.140 5.140 100 +0.01(+0.19%)
Oct 23, 2012 5.130 5.130 5.130 5.130 500 +0.30(+6.21%)
Oct 19, 2012 4.630 5.180 4.630 4.830 1,900 +0.28(+6.15%)
Oct 18, 2012 4.540 4.600 4.540 4.550 600 -0.17(-3.60%)
Oct 17, 2012 4.900 5.290 4.720 4.720 1,400 -0.26(-5.22%)
Oct 16, 2012 5.040 5.158 4.980 4.980 2,501 -0.19(-3.68%)
Oct 15, 2012 5.160 5.240 5.160 5.170 1,102 +0.06(+1.17%)
Oct 12, 2012 4.980 5.110 4.980 5.110 1,300 +0.07(+1.39%)
Oct 11, 2012 4.760 5.100 4.730 5.040 6,751 +0.36(+7.69%)
Oct 10, 2012 4.610 4.738 4.600 4.680 14,395 -0.07(-1.47%)
Oct 09, 2012 4.800 4.800 4.750 4.750 11,423 -0.17(-3.46%)
Oct 08, 2012 5.100 5.100 4.920 4.920 4,468 -0.29(-5.57%)
Oct 05, 2012 5.400 5.420 5.200 5.210 7,621 -0.36(-6.46%)
Oct 04, 2012 5.570 5.570 5.390 5.570 2,200 +0.12(+2.20%)
Oct 03, 2012 5.600 5.650 5.450 5.450 5,284 -0.05(-0.91%)
Oct 02, 2012 5.500 5.530 5.500 5.500 1,040 -0.05(-0.90%)
Oct 01, 2012 5.480 5.550 5.480 5.550 3,163 +0.10(+1.83%)
Sep 28, 2012 4.900 5.500 4.900 5.450 14,900 +0.44(+8.78%)
Sep 27, 2012 4.820 5.260 4.600 5.010 13,300 +0.21(+4.37%)
Sep 26, 2012 4.850 4.960 4.660 4.800 3,615 +0.01(+0.21%)
Sep 25, 2012 4.850 4.850 4.790 4.790 912 +0.02(+0.42%)
Sep 24, 2012 4.790 4.790 4.770 4.770 1,000 +0.05(+1.06%)
Sep 21, 2012 4.640 4.970 4.600 4.720 4,096 +0.12(+2.61%)
Sep 20, 2012 4.400 4.640 4.400 4.600 5,317 +0.17(+3.84%)
Sep 19, 2012 4.470 4.470 4.430 4.430 2,978 +0.01(+0.23%)
Sep 18, 2012 4.430 4.430 4.410 4.420 1,000 -0.10(-2.21%)
Sep 17, 2012 4.360 4.650 4.360 4.520 6,501 +0.14(+3.20%)
Sep 14, 2012 4.400 4.400 4.380 4.380 1,000 +0.00(+0.00%)
Sep 13, 2012 4.360 4.410 4.360 4.380 1,694 -0.02(-0.45%)
Sep 12, 2012 4.480 4.500 4.390 4.400 6,250 +0.00(+0.00%)
Sep 07, 2012 4.380 4.400 4.400 4.400 700 -0.10(-2.22%)
Sep 06, 2012 4.390 4.500 4.390 4.500 3,829 +0.14(+3.21%)
Sep 05, 2012 4.360 4.380 4.360 4.360 600 +0.00(+0.00%)
Sep 04, 2012 4.360 4.420 4.360 4.360 1,400 +0.00(+0.00%)
Aug 31, 2012 4.552 4.552 4.360 4.360 1,455 +0.01(+0.23%)
Aug 30, 2012 4.361 4.400 4.350 4.350 1,861 -0.01(-0.23%)
Aug 29, 2012 4.360 4.380 4.350 4.360 4,022 +0.00(+0.00%)
Aug 27, 2012 4.440 4.460 4.360 4.360 1,200 -0.02(-0.46%)
Aug 24, 2012 4.380 4.400 4.380 4.380 1,000 +0.03(+0.69%)
Aug 23, 2012 4.140 4.370 4.140 4.350 1,000 -0.04(-0.91%)
Aug 22, 2012 4.100 4.390 4.030 4.390 19,060 -0.01(-0.23%)
Aug 21, 2012 4.500 4.500 4.400 4.400 800 -0.15(-3.30%)
Aug 20, 2012 4.580 4.580 4.310 4.550 2,101 -0.07(-1.52%)
Aug 17, 2012 4.660 4.750 4.620 4.620 1,900 -0.10(-2.12%)
Aug 16, 2012 4.690 5.207 4.580 4.720 4,118 -0.06(-1.26%)
Aug 15, 2012 4.880 4.880 4.780 4.780 2,000 -0.08(-1.65%)
Aug 14, 2012 4.810 4.880 4.750 4.860 1,900 +0.11(+2.32%)
Aug 13, 2012 4.736 4.750 4.510 4.750 6,777 +0.21(+4.63%)
Aug 10, 2012 4.550 4.580 4.510 4.540 3,740 +0.15(+3.42%)
Aug 09, 2012 4.580 4.580 4.250 4.390 2,830 -0.04(-0.90%)
Aug 08, 2012 4.410 4.430 4.410 4.430 1,420 +0.03(+0.68%)
Aug 07, 2012 4.280 4.640 4.270 4.400 2,330 -0.28(-5.98%)
Aug 06, 2012 4.210 4.710 4.100 4.680 20,698 +0.46(+10.90%)
Aug 03, 2012 4.100 4.330 4.100 4.220 7,520 -0.11(-2.54%)
Aug 02, 2012 4.300 4.330 4.100 4.330 9,189 +0.12(+2.85%)
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.