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

15.30 USD -0.76 (-4.71%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 16.06 16.33 15.90 16.06 257,246 -0.17(-1.05%)
Jul 28, 2021 16.30 16.63 15.92 16.23 273,087 -0.06(-0.37%)
Jul 27, 2021 17.00 17.00 15.88 16.29 418,802 +0.04(+0.25%)
Jul 26, 2021 17.84 17.84 16.03 16.25 570,400 -1.13(-6.50%)
Jul 23, 2021 17.19 17.42 17.01 17.38 84,451 +0.12(+0.70%)
Jul 22, 2021 17.09 17.53 16.90 17.26 142,718 +0.27(+1.59%)
Jul 21, 2021 17.46 17.50 16.90 16.99 283,536 -0.60(-3.41%)
Jul 20, 2021 17.09 17.65 16.90 17.59 159,815 +0.58(+3.41%)
Jul 19, 2021 17.38 17.38 16.71 17.01 336,744 -0.37(-2.13%)
Jul 16, 2021 18.09 18.39 17.37 17.38 228,859 -0.71(-3.92%)
Jul 15, 2021 17.76 18.39 17.54 18.09 367,527 +0.28(+1.57%)
Jul 14, 2021 18.92 19.30 17.62 17.81 508,878 -0.96(-5.11%)
Jul 13, 2021 19.45 20.45 18.00 18.77 1,299,303 -0.23(-1.21%)
Jul 12, 2021 18.89 19.34 18.61 19.00 206,471 +0.42(+2.26%)
Jul 09, 2021 19.45 19.73 18.58 18.58 446,294 -0.90(-4.62%)
Jul 08, 2021 17.28 20.44 17.08 19.48 820,113 +1.98(+11.31%)
Jul 07, 2021 17.85 18.37 17.40 17.50 230,308 -0.36(-2.02%)
Jul 06, 2021 18.88 18.88 17.70 17.86 237,869 -0.17(-0.94%)
Jul 02, 2021 18.09 18.37 17.67 18.03 293,830 +0.22(+1.24%)
Jul 01, 2021 18.51 18.85 17.13 17.81 387,125 -0.69(-3.73%)
Jun 30, 2021 17.90 18.70 17.90 18.50 247,565 +0.56(+3.12%)
Jun 29, 2021 18.65 18.98 17.82 17.94 607,722 -0.39(-2.13%)
Jun 28, 2021 17.36 18.34 17.20 18.33 698,407 +1.39(+8.21%)
Jun 25, 2021 17.69 17.95 16.86 16.94 745,183 -1.06(-5.89%)
Jun 24, 2021 18.43 18.60 17.50 18.00 422,684 -0.38(-2.07%)
Jun 23, 2021 18.82 19.30 18.27 18.38 545,290 -0.44(-2.34%)
Jun 22, 2021 20.02 20.02 18.02 18.82 984,474 -1.07(-5.38%)
Jun 21, 2021 20.80 21.88 19.77 19.89 2,152,984 +0.44(+2.26%)
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.