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

3.770 -0.100 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 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%)
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.