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 (%)
Mar 31, 2010 4.310 4.310 4.000 4.030 8,486 -0.32(-7.36%)
Mar 30, 2010 4.220 4.350 3.960 4.350 27,866 +0.05(+1.16%)
Mar 29, 2010 3.970 4.300 3.970 4.300 13,000 +0.07(+1.66%)
Mar 26, 2010 4.010 4.230 4.000 4.230 14,771 +0.19(+4.70%)
Mar 25, 2010 3.930 4.049 3.930 4.040 91,094 +0.01(+0.25%)
Mar 24, 2010 4.080 4.080 4.000 4.030 66,896 +0.03(+0.75%)
Mar 23, 2010 4.000 4.050 3.920 4.000 56,540 +0.00(+0.00%)
Mar 22, 2010 4.050 4.070 3.900 4.000 32,058 -0.04(-0.99%)
Mar 19, 2010 4.030 4.050 4.030 4.040 1,940 -0.02(-0.49%)
Mar 18, 2010 4.140 4.200 4.060 4.060 3,986 -0.11(-2.58%)
Mar 17, 2010 4.260 4.260 4.160 4.168 20,820 -0.04(-1.01%)
Mar 16, 2010 4.560 4.560 4.130 4.210 30,501 -0.34(-7.47%)
Mar 15, 2010 4.340 4.550 4.260 4.550 34,000 +0.02(+0.44%)
Mar 12, 2010 3.990 4.590 3.750 4.530 466,386 +0.68(+17.66%)
Mar 11, 2010 4.000 4.080 3.770 3.850 328,478 +0.13(+3.49%)
Mar 10, 2010 3.730 4.100 3.660 3.720 100,965 +0.04(+1.09%)
Mar 09, 2010 3.700 3.700 3.630 3.680 133,782 -0.00(-0.14%)
Mar 08, 2010 3.580 3.720 3.450 3.685 134,152 +0.17(+4.69%)
Mar 05, 2010 3.710 3.710 3.480 3.520 94,998 -0.12(-3.30%)
Mar 04, 2010 3.730 3.740 3.640 3.640 36,502 -0.03(-0.82%)
Mar 03, 2010 3.850 3.880 3.600 3.670 60,461 -0.11(-2.91%)
Mar 02, 2010 3.940 3.970 3.650 3.780 39,407 -0.07(-1.82%)
Mar 01, 2010 3.880 3.950 3.750 3.850 28,650 +0.05(+1.32%)
Feb 26, 2010 3.800 3.880 3.790 3.800 17,430 +0.00(+0.00%)
Feb 25, 2010 3.660 3.890 3.660 3.800 9,599 +0.00(+0.00%)
Feb 24, 2010 3.600 3.890 3.500 3.800 18,833 +0.25(+7.04%)
Feb 23, 2010 3.550 3.680 3.480 3.550 14,360 +0.05(+1.43%)
Feb 22, 2010 3.400 3.550 3.320 3.500 30,937 +0.05(+1.45%)
Feb 19, 2010 3.450 3.645 3.360 3.450 13,773 +0.00(+0.00%)
Feb 18, 2010 3.300 3.680 3.170 3.450 27,028 +0.08(+2.37%)
Feb 17, 2010 3.550 3.600 3.310 3.370 25,248 -0.13(-3.71%)
Feb 16, 2010 3.570 3.690 3.490 3.500 21,180 +0.03(+0.86%)
Feb 12, 2010 3.740 3.470 3.470 3.470 23,000 -0.05(-1.42%)
Feb 11, 2010 3.700 3.700 3.500 3.520 3,255 -0.18(-4.86%)
Feb 10, 2010 3.580 3.850 3.480 3.700 12,953 +0.05(+1.37%)
Feb 09, 2010 3.700 3.910 3.550 3.650 25,806 -0.02(-0.54%)
Feb 08, 2010 3.510 3.850 3.510 3.670 10,094 +0.18(+5.16%)
Feb 05, 2010 3.360 3.580 3.360 3.490 10,700 +0.08(+2.35%)
Feb 04, 2010 3.460 3.520 3.300 3.410 21,030 -0.12(-3.40%)
Feb 03, 2010 3.420 3.630 3.300 3.530 10,100 -0.07(-1.94%)
Feb 02, 2010 3.410 3.650 3.400 3.600 17,101 +0.20(+5.88%)
Feb 01, 2010 3.080 3.490 3.000 3.400 15,664 +0.40(+13.33%)
Jan 29, 2010 3.710 3.720 2.920 3.000 123,462 -0.67(-18.26%)
Jan 28, 2010 3.905 3.905 3.670 3.670 10,687 -0.22(-5.66%)
Jan 27, 2010 3.950 3.950 3.880 3.890 5,905 -0.06(-1.52%)
Jan 26, 2010 4.000 4.020 3.860 3.950 16,298 +0.03(+0.77%)
Jan 25, 2010 3.930 4.010 3.900 3.920 11,092 +0.06(+1.55%)
Jan 22, 2010 4.290 4.290 3.630 3.860 52,290 -0.34(-8.10%)
Jan 21, 2010 4.330 4.330 4.200 4.200 1,329 -0.04(-0.94%)
Jan 20, 2010 4.500 4.510 4.230 4.240 5,581 -0.21(-4.72%)
Jan 19, 2010 4.480 4.490 4.450 4.450 1,980 +0.00(+0.00%)
Jan 15, 2010 4.420 4.450 4.450 4.450 2,800 +0.13(+3.01%)
Jan 14, 2010 4.320 4.320 4.320 4.320 200 -0.17(-3.79%)
Jan 13, 2010 4.520 4.520 4.490 4.490 400 +0.19(+4.42%)
Jan 11, 2010 4.750 4.300 4.300 4.300 8,800 -0.45(-9.47%)
Jan 08, 2010 4.740 4.750 4.532 4.750 1,640 +0.23(+5.05%)
Jan 07, 2010 4.521 4.521 4.521 4.521 200 +0.01(+0.25%)
Jan 06, 2010 4.510 4.510 4.510 4.510 100 -0.14(-3.01%)
Jan 05, 2010 4.740 4.740 4.650 4.650 300 -0.05(-1.11%)
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.