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

16.42 USD +1.19 (+7.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.06 14.07 13.00 13.01 149,151 -1.14(-8.06%)
Jun 27, 2008 14.23 14.31 14.04 14.15 14,276 -0.15(-1.05%)
Jun 26, 2008 14.75 14.79 13.91 14.30 15,648 -0.54(-3.64%)
Jun 25, 2008 14.69 14.97 14.69 14.84 1,130 +0.04(+0.27%)
Jun 24, 2008 14.76 14.80 14.61 14.80 5,897 -0.05(-0.34%)
Jun 23, 2008 14.85 14.99 14.77 14.85 51,790 -0.05(-0.34%)
Jun 20, 2008 14.80 15.14 14.80 14.90 13,849 -0.07(-0.47%)
Jun 19, 2008 14.96 15.00 14.85 14.97 7,320 -0.06(-0.40%)
Jun 18, 2008 15.15 15.20 14.92 15.03 6,900 -0.03(-0.20%)
Jun 17, 2008 14.60 15.12 14.60 15.06 28,879 +0.46(+3.15%)
Jun 16, 2008 14.30 14.71 14.30 14.60 4,057 +0.14(+0.97%)
Jun 13, 2008 14.29 14.46 13.91 14.46 5,155 +0.15(+1.05%)
Jun 12, 2008 14.15 14.40 14.15 14.31 7,908 +0.12(+0.85%)
Jun 11, 2008 14.26 14.31 14.00 14.19 4,180 -0.20(-1.39%)
Jun 10, 2008 14.49 14.68 13.75 14.39 31,635 -0.30(-2.04%)
Jun 09, 2008 14.52 14.69 13.45 14.69 62,727 -0.51(-3.36%)
Jun 06, 2008 15.90 16.01 15.20 15.20 16,376 -0.73(-4.58%)
Jun 05, 2008 15.98 16.07 15.61 15.93 14,015 +0.16(+1.03%)
Jun 04, 2008 15.41 15.99 15.15 15.77 33,125 +0.35(+2.25%)
Jun 03, 2008 15.25 15.50 15.25 15.42 12,355 +0.11(+0.72%)
Jun 02, 2008 15.25 15.40 15.24 15.31 38,001 +0.21(+1.39%)
May 30, 2008 15.21 15.33 15.00 15.10 10,070 -0.30(-1.95%)
May 29, 2008 15.40 15.40 15.00 15.40 44,151 +0.04(+0.26%)
May 28, 2008 15.50 15.74 15.05 15.36 33,386 +0.01(+0.07%)
May 27, 2008 16.30 16.30 14.95 15.35 74,905 -1.73(-10.13%)
May 26, 2008 15.74 17.45 15.70 17.08 210,609 +0.00(+0.00%)
May 23, 2008 15.74 17.45 15.70 17.08 210,609 +1.10(+6.90%)
May 22, 2008 15.81 16.42 15.55 15.98 78,371 -0.09(-0.55%)
May 21, 2008 14.67 16.08 14.50 16.07 56,774 +1.32(+8.92%)
May 20, 2008 14.55 14.83 13.61 14.75 30,255 +0.15(+1.03%)
May 19, 2008 12.50 14.75 12.50 14.60 30,175 +2.04(+16.24%)
May 16, 2008 11.95 12.62 11.71 12.56 15,398 +0.59(+4.93%)
May 15, 2008 11.72 12.00 11.06 11.97 9,854 +0.00(+0.00%)
May 14, 2008 11.22 12.00 11.02 11.97 18,316 +0.85(+7.64%)
May 13, 2008 11.00 11.57 11.00 11.12 2,700 +0.17(+1.55%)
May 12, 2008 10.74 11.09 10.70 10.95 1,610 +0.05(+0.46%)
May 09, 2008 10.90 10.90 10.60 10.90 11,473 -0.22(-1.98%)
May 08, 2008 10.64 11.13 10.64 11.12 1,963 +0.32(+2.96%)
May 07, 2008 10.75 11.00 10.75 10.80 9,850 +0.20(+1.89%)
May 06, 2008 10.66 10.66 10.50 10.60 4,964 +0.05(+0.47%)
May 05, 2008 10.54 10.90 10.50 10.55 7,945 -0.05(-0.47%)
May 02, 2008 10.50 10.63 10.50 10.60 5,579 +0.08(+0.76%)
May 01, 2008 10.55 10.55 10.50 10.52 7,950 -0.15(-1.41%)
Apr 30, 2008 10.64 10.84 10.50 10.67 15,995 +0.17(+1.62%)
Apr 29, 2008 10.50 10.65 10.45 10.50 10,586 -0.10(-0.94%)
Apr 28, 2008 10.50 10.70 10.50 10.60 8,942 +0.10(+0.95%)
Apr 25, 2008 10.51 10.94 10.50 10.50 4,337 -0.02(-0.19%)
Apr 24, 2008 10.42 10.65 10.42 10.52 6,599 -0.10(-0.94%)
Apr 23, 2008 10.98 11.00 10.52 10.62 12,336 -0.37(-3.37%)
Apr 22, 2008 10.63 11.00 10.41 10.99 20,336 +0.24(+2.23%)
Apr 21, 2008 11.03 11.84 10.60 10.75 7,405 +0.15(+1.42%)
Apr 18, 2008 10.79 11.00 10.44 10.60 4,889 +0.20(+1.92%)
Apr 17, 2008 10.26 10.41 10.21 10.40 3,386 +0.10(+1.00%)
Apr 16, 2008 10.17 10.30 10.17 10.30 810 +0.22(+2.16%)
Apr 15, 2008 9.857 10.20 9.750 10.08 22,424 +0.03(+0.30%)
Apr 14, 2008 9.780 10.18 9.780 10.05 2,723 +0.27(+2.76%)
Apr 11, 2008 9.520 10.40 9.510 9.780 4,400 +0.00(+0.00%)
Apr 10, 2008 9.810 10.20 9.780 9.780 4,442 -0.22(-2.20%)
Apr 09, 2008 10.00 10.00 9.750 10.00 28,386 -0.20(-1.96%)
Apr 08, 2008 9.710 10.20 9.530 10.20 20,932 +0.63(+6.58%)
Apr 07, 2008 10.50 10.50 9.570 9.570 38,225 -1.45(-13.16%)
Apr 04, 2008 9.450 11.91 9.450 11.02 35,030 +1.42(+14.79%)
Apr 03, 2008 9.375 9.690 9.300 9.600 2,087 +0.12(+1.27%)
Apr 02, 2008 9.550 9.700 8.960 9.480 3,350 -0.02(-0.21%)
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.