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

3.870 -0.130 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.050 4.299 4.050 4.299 10,830 +0.25(+6.15%)
Feb 27, 2014 4.000 4.050 4.000 4.050 2,976 +0.06(+1.50%)
Feb 26, 2014 4.000 4.000 3.950 3.990 17,100 -0.01(-0.25%)
Feb 25, 2014 4.004 4.100 4.000 4.000 4,715 +0.03(+0.88%)
Feb 24, 2014 4.040 4.040 3.930 3.965 8,109 +0.03(+0.89%)
Feb 21, 2014 3.950 3.950 3.930 3.930 3,209 -0.07(-1.77%)
Feb 19, 2014 4.001 4.001 4.001 4.001 0 +0.00(+0.03%)
Feb 18, 2014 3.990 4.090 3.990 4.000 3,400 +0.01(+0.25%)
Feb 14, 2014 3.990 3.990 3.990 3.990 8,800 +0.03(+0.76%)
Feb 13, 2014 3.830 3.980 3.790 3.960 14,366 +0.11(+2.96%)
Feb 12, 2014 3.850 3.989 3.846 3.846 2,924 +0.03(+0.68%)
Feb 11, 2014 3.910 3.910 3.800 3.820 37,323 -0.10(-2.55%)
Feb 06, 2014 4.000 3.920 3.920 3.920 3,500 -0.03(-0.76%)
Feb 04, 2014 3.990 3.950 3.950 3.950 6,700 -0.00(-0.06%)
Feb 03, 2014 4.010 4.010 3.950 3.952 2,400 -0.05(-1.19%)
Jan 31, 2014 4.003 4.003 4.000 4.000 2,051 +0.00(+0.00%)
Jan 30, 2014 3.990 4.030 3.990 4.000 1,400 +0.04(+1.01%)
Jan 28, 2014 3.960 3.960 3.960 3.960 0 +0.06(+1.54%)
Jan 27, 2014 3.910 3.949 3.900 3.900 7,202 -0.10(-2.50%)
Jan 24, 2014 3.920 4.000 3.900 4.000 5,200 +0.10(+2.56%)
Jan 23, 2014 4.000 4.000 3.900 3.900 17,795 -0.10(-2.50%)
Jan 22, 2014 3.960 4.080 3.960 4.000 34,257 +0.04(+1.01%)
Jan 21, 2014 3.940 3.990 3.880 3.960 5,473 +0.06(+1.54%)
Jan 17, 2014 3.990 3.900 3.900 3.900 11,400 -0.03(-0.76%)
Jan 16, 2014 3.930 3.930 3.930 3.930 130 +0.00(+0.00%)
Jan 15, 2014 3.930 3.979 3.930 3.930 3,164 +0.00(+0.00%)
Jan 14, 2014 4.005 4.019 3.930 3.930 4,975 -0.01(-0.25%)
Jan 13, 2014 3.850 4.010 3.850 3.940 21,403 -0.06(-1.50%)
Jan 10, 2014 4.100 4.100 4.000 4.000 64,825 +0.00(+0.00%)
Jan 09, 2014 4.050 4.090 4.000 4.000 19,300 -0.05(-1.23%)
Jan 08, 2014 4.050 4.100 4.020 4.050 32,830 +0.04(+1.00%)
Jan 07, 2014 3.999 4.020 3.940 4.010 19,908 +0.07(+1.78%)
Jan 06, 2014 4.000 4.090 3.940 3.940 14,700 +0.01(+0.25%)
Jan 03, 2014 3.950 3.950 3.930 3.930 9,960 -0.01(-0.14%)
Jan 02, 2014 4.000 4.000 3.936 3.936 13,000 -0.07(-1.86%)
Dec 31, 2013 4.050 4.010 4.010 4.010 3,300 +0.01(+0.25%)
Dec 30, 2013 4.107 4.107 4.000 4.000 9,611 -0.04(-0.99%)
Dec 27, 2013 4.040 4.050 4.000 4.040 2,499 +0.04(+1.00%)
Dec 26, 2013 3.940 4.070 3.930 4.000 12,228 +0.09(+2.30%)
Dec 24, 2013 3.850 3.910 3.850 3.910 6,895 +0.08(+2.09%)
Dec 23, 2013 4.000 4.000 3.830 3.830 17,600 -0.15(-3.77%)
Dec 20, 2013 4.021 4.021 3.980 3.980 11,866 -0.01(-0.25%)
Dec 19, 2013 4.000 4.010 3.980 3.990 9,341 -0.01(-0.25%)
Dec 18, 2013 4.050 4.070 3.870 4.000 12,331 +0.03(+0.76%)
Dec 17, 2013 3.990 4.020 3.940 3.970 16,164 +0.04(+1.02%)
Dec 16, 2013 4.000 4.025 3.930 3.930 15,376 -0.07(-1.75%)
Dec 13, 2013 4.000 4.040 3.950 4.000 11,240 +0.07(+1.78%)
Dec 12, 2013 4.000 4.010 3.930 3.930 6,100 +0.00(+0.00%)
Dec 11, 2013 4.060 4.150 3.900 3.930 22,430 -0.02(-0.51%)
Dec 09, 2013 3.980 3.950 3.950 3.950 18,600 +0.13(+3.40%)
Dec 06, 2013 4.000 4.000 3.810 3.820 0 -0.01(-0.26%)
Dec 05, 2013 3.910 3.940 3.780 3.830 0 -0.12(-3.04%)
Dec 04, 2013 4.100 4.140 3.950 3.950 0 -0.14(-3.42%)
Dec 03, 2013 4.120 4.210 4.070 4.090 0 -0.01(-0.24%)
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.