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

10.58 USD -0.56 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.180 5.180 5.180 5.180 316 +0.07(+1.37%)
Apr 27, 2018 5.420 5.420 5.080 5.110 8,026 -0.05(-0.97%)
Apr 26, 2018 5.150 5.160 5.150 5.160 468 -0.02(-0.39%)
Apr 25, 2018 5.180 5.180 5.180 5.180 114 +0.00(+0.00%)
Apr 24, 2018 5.300 5.300 5.180 5.180 2,700 -0.01(-0.22%)
Apr 23, 2018 5.251 5.440 5.150 5.191 9,413 -0.26(-4.75%)
Apr 20, 2018 5.320 5.450 5.310 5.450 3,245 +0.00(+0.00%)
Apr 19, 2018 5.460 5.460 5.230 5.450 10,992 +0.24(+4.60%)
Apr 18, 2018 5.210 5.210 5.210 5.210 196 -0.13(-2.43%)
Apr 17, 2018 5.320 5.380 5.300 5.340 1,451 +0.04(+0.75%)
Apr 16, 2018 5.280 5.300 5.280 5.300 20,205 +0.05(+0.95%)
Apr 13, 2018 5.250 5.290 5.250 5.250 717 +0.05(+0.96%)
Apr 12, 2018 5.200 5.200 5.200 5.200 663 +0.04(+0.77%)
Apr 11, 2018 5.450 5.460 5.160 5.160 4,204 -0.25(-4.62%)
Apr 10, 2018 5.339 5.470 5.339 5.410 15,105 +0.11(+2.08%)
Apr 09, 2018 5.340 5.340 5.300 5.300 9,194 +0.00(+0.00%)
Apr 06, 2018 5.300 5.330 5.300 5.300 13,699 +0.04(+0.76%)
Apr 05, 2018 5.260 5.270 5.260 5.260 7,482 +0.01(+0.19%)
Apr 04, 2018 5.150 5.380 5.150 5.250 17,047 -0.02(-0.38%)
Apr 03, 2018 5.300 5.390 5.070 5.270 25,980 -0.10(-1.86%)
Apr 02, 2018 5.180 5.370 5.170 5.370 12,265 +0.17(+3.27%)
Mar 29, 2018 5.200 5.200 5.200 0 -0.02(-0.38%)
Mar 28, 2018 5.190 5.240 5.120 5.220 15,785 +0.12(+2.35%)
Mar 26, 2018 5.100 5.100 5.100 33 -0.18(-3.41%)
Mar 23, 2018 5.100 5.280 5.100 5.280 4,323 +0.06(+1.15%)
Mar 22, 2018 5.250 5.280 5.220 5.220 4,171 -0.07(-1.23%)
Mar 21, 2018 5.250 5.285 5.250 5.285 503 +0.01(+0.19%)
Mar 19, 2018 5.275 5.275 5.275 125 +0.08(+1.44%)
Mar 16, 2018 5.380 5.380 5.200 5.200 56,896 -0.17(-3.17%)
Mar 15, 2018 5.130 5.380 5.130 5.370 14,982 +0.30(+5.92%)
Mar 14, 2018 5.270 5.270 5.070 5.070 656 -0.18(-3.43%)
Mar 13, 2018 5.150 5.250 5.150 5.250 11,504 +0.13(+2.52%)
Mar 12, 2018 5.200 5.246 5.095 5.121 16,333 -0.02(-0.37%)
Mar 09, 2018 5.270 5.270 5.050 5.140 10,685 -0.14(-2.65%)
Mar 08, 2018 5.200 5.280 5.200 5.280 2,518 +0.10(+1.93%)
Mar 05, 2018 5.180 5.180 5.180 131 -0.04(-0.77%)
Mar 02, 2018 5.220 5.220 5.220 5.220 243 -0.12(-2.25%)
Feb 28, 2018 5.340 5.340 5.340 32 +0.01(+0.19%)
Feb 26, 2018 5.330 5.330 5.330 169 -0.02(-0.37%)
Feb 23, 2018 5.090 5.410 5.090 5.350 17,669 +0.10(+1.90%)
Feb 22, 2018 5.390 5.450 5.250 5.250 12,899 -0.32(-5.75%)
Feb 21, 2018 5.360 5.570 5.350 5.570 9,694 +0.23(+4.31%)
Feb 20, 2018 5.340 5.340 5.340 5.340 179 -0.01(-0.19%)
Feb 16, 2018 5.350 5.350 5.350 0 +0.19(+3.68%)
Feb 15, 2018 5.300 5.880 5.155 5.160 17,565 -0.13(-2.46%)
Feb 14, 2018 5.390 5.500 5.280 5.290 2,621 -0.27(-4.86%)
Feb 13, 2018 5.550 5.560 5.320 5.560 7,086 -0.11(-1.94%)
Feb 12, 2018 5.870 5.940 5.500 5.670 5,247 -0.13(-2.24%)
Feb 09, 2018 5.760 6.000 5.760 5.800 16,766 -0.20(-3.33%)
Feb 08, 2018 6.000 6.070 5.800 6.000 36,121 +0.00(+0.00%)
Feb 07, 2018 5.990 5.990 5.600 6.000 92,967 -0.19(-3.07%)
Feb 06, 2018 4.800 6.190 4.780 6.190 138,297 +1.39(+28.96%)
Feb 05, 2018 4.800 4.800 4.800 4.800 10,326 +0.20(+4.35%)
Feb 02, 2018 4.880 4.880 4.600 4.600 1,993 -0.16(-3.36%)
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.