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

16.28 USD +1.05 (+6.89%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.9900 1.020 0.9801 0.9921 7,100 -0.01(-0.79%)
Mar 28, 2019 1.030 1.030 0.9800 1.000 55,867 -0.02(-1.96%)
Mar 27, 2019 0.9800 1.030 0.9800 1.020 34,178 +0.02(+2.02%)
Mar 26, 2019 0.9950 1.010 0.9950 0.9998 49,051 +0.01(+0.58%)
Mar 25, 2019 1.010 1.010 0.9550 0.9940 43,815 -0.04(-3.50%)
Mar 22, 2019 1.030 1.030 1.000 1.030 29,000 +0.00(+0.00%)
Mar 21, 2019 1.010 1.030 1.010 1.030 10,173 +0.02(+1.98%)
Mar 20, 2019 1.040 1.040 1.000 1.010 41,005 -0.05(-4.72%)
Mar 19, 2019 1.080 1.080 1.000 1.060 123,209 -0.01(-0.93%)
Mar 18, 2019 1.070 1.070 1.030 1.070 48,834 +0.03(+2.88%)
Mar 15, 2019 1.060 1.083 1.040 1.040 30,900 -0.04(-3.70%)
Mar 14, 2019 1.060 1.110 1.060 1.080 29,920 +0.01(+0.93%)
Mar 13, 2019 1.060 1.080 1.040 1.070 23,127 +0.02(+1.90%)
Mar 12, 2019 1.080 1.090 1.050 1.050 20,232 -0.03(-2.78%)
Mar 11, 2019 1.080 1.100 1.080 1.080 32,111 +0.00(+0.29%)
Mar 08, 2019 1.121 1.121 1.060 1.077 68,700 -0.06(-5.54%)
Mar 07, 2019 1.200 1.200 1.120 1.140 73,847 -0.04(-3.39%)
Mar 06, 2019 1.210 1.210 1.110 1.180 240,102 +0.04(+3.51%)
Mar 05, 2019 1.130 1.210 1.110 1.140 541,352 +0.01(+0.88%)
Mar 04, 2019 1.120 1.184 1.110 1.130 146,908 +0.03(+2.73%)
Mar 01, 2019 1.150 1.150 1.100 1.100 58,900 -0.04(-3.51%)
Feb 28, 2019 1.140 1.140 1.110 1.140 32,160 +0.01(+0.89%)
Feb 27, 2019 1.120 1.160 1.110 1.130 129,111 +0.01(+0.88%)
Feb 26, 2019 1.100 1.150 1.100 1.120 72,100 +0.02(+1.82%)
Feb 25, 2019 1.100 1.210 1.090 1.100 648,334 +0.01(+0.92%)
Feb 22, 2019 1.120 1.120 1.070 1.090 39,600 +0.01(+0.93%)
Feb 21, 2019 1.080 1.110 1.050 1.080 27,653 +0.01(+0.93%)
Feb 20, 2019 1.070 1.071 1.040 1.070 22,034 +0.01(+0.94%)
Feb 19, 2019 1.060 1.079 1.030 1.060 10,752 +0.01(+0.95%)
Feb 15, 2019 1.020 1.090 1.020 1.050 68,400 +0.02(+1.94%)
Feb 14, 2019 1.020 1.040 1.020 1.030 48,115 -0.01(-0.96%)
Feb 13, 2019 1.090 1.090 1.020 1.040 86,190 -0.04(-3.70%)
Feb 12, 2019 1.030 1.094 1.030 1.080 39,049 +0.05(+4.85%)
Feb 11, 2019 1.030 1.102 1.030 1.030 62,178 -0.01(-0.96%)
Feb 08, 2019 1.030 1.080 1.030 1.040 37,300 +0.00(+0.28%)
Feb 07, 2019 1.060 1.075 1.020 1.037 29,588 -0.02(-2.16%)
Feb 06, 2019 1.070 1.090 1.020 1.060 41,742 -0.02(-1.78%)
Feb 05, 2019 1.170 1.170 1.050 1.079 53,984 -0.08(-6.97%)
Feb 04, 2019 1.190 1.230 1.080 1.160 150,090 -0.02(-1.69%)
Feb 01, 2019 1.090 1.190 1.050 1.180 338,000 +0.10(+9.26%)
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%)
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.