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

10.99 USD -0.20 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.000 5.000 4.570 4.630 1,961 -0.22(-4.54%)
Jun 29, 2016 5.140 5.140 4.850 4.850 1,500 -0.10(-2.02%)
Jun 28, 2016 5.100 5.100 4.600 4.950 1,300 +0.11(+2.27%)
Jun 27, 2016 4.830 5.190 4.830 4.840 4,960 -0.16(-3.20%)
Jun 24, 2016 5.050 5.100 4.850 5.000 3,257 +0.04(+0.80%)
Jun 23, 2016 5.150 5.320 4.960 4.960 3,424 -0.04(-0.80%)
Jun 22, 2016 5.150 5.190 5.000 5.000 4,140 -0.34(-6.37%)
Jun 21, 2016 5.340 5.340 5.340 5.340 502 +0.35(+7.01%)
Jun 20, 2016 5.080 5.080 4.850 4.990 2,914 -0.08(-1.58%)
Jun 17, 2016 5.084 5.098 5.060 5.070 8,260 +0.01(+0.20%)
Jun 16, 2016 5.061 5.150 5.060 5.060 2,250 -0.05(-1.06%)
Jun 15, 2016 5.098 5.260 5.098 5.114 1,814 +0.02(+0.47%)
Jun 14, 2016 5.250 5.250 5.090 5.090 3,057 -0.15(-2.85%)
Jun 13, 2016 5.175 5.280 4.850 5.239 18,550 +0.10(+1.93%)
Jun 10, 2016 5.080 5.250 5.080 5.140 3,397 +0.03(+0.59%)
Jun 09, 2016 5.262 5.320 5.070 5.110 7,210 -0.21(-4.03%)
Jun 08, 2016 5.340 5.350 5.060 5.325 17,118 +0.03(+0.64%)
Jun 07, 2016 5.360 5.700 5.170 5.290 44,970 -0.05(-0.93%)
Jun 06, 2016 5.305 5.360 5.070 5.340 29,506 +0.10(+1.91%)
Jun 03, 2016 5.020 5.240 5.020 5.240 7,179 +0.29(+5.86%)
Jun 02, 2016 5.070 5.090 4.890 4.950 8,520 -0.10(-1.98%)
Jun 01, 2016 4.932 5.050 4.910 5.050 1,791 +0.10(+2.02%)
May 31, 2016 4.990 5.050 4.890 4.950 5,890 -0.04(-0.80%)
May 27, 2016 5.000 4.990 4.990 4.990 1,900 +0.06(+1.22%)
May 26, 2016 4.910 5.100 4.910 4.930 10,635 -0.07(-1.34%)
May 25, 2016 5.290 5.290 4.780 4.997 3,829 -0.05(-1.05%)
May 24, 2016 4.980 5.080 4.980 5.050 5,471 +0.08(+1.61%)
May 23, 2016 5.310 5.310 4.413 4.970 18,720 +0.09(+1.84%)
May 20, 2016 5.260 5.260 4.880 4.880 4,424 -0.38(-7.22%)
May 19, 2016 5.200 5.290 5.200 5.260 6,313 +0.10(+1.94%)
May 18, 2016 5.360 5.360 4.981 5.160 1,622 -0.17(-3.19%)
May 17, 2016 5.180 5.360 5.180 5.330 17,883 +0.37(+7.46%)
May 16, 2016 5.410 5.410 4.960 4.960 13,361 -0.49(-8.99%)
May 13, 2016 5.260 5.570 5.260 5.450 2,379 +0.04(+0.74%)
May 12, 2016 5.430 5.470 5.270 5.410 7,162 +0.11(+2.08%)
May 11, 2016 5.510 5.580 5.260 5.300 6,343 -0.25(-4.50%)
May 10, 2016 5.590 5.690 5.500 5.550 6,730 +0.17(+3.13%)
May 09, 2016 5.270 5.490 5.270 5.381 4,266 -0.18(-3.21%)
May 06, 2016 5.370 5.714 5.260 5.560 9,200 +0.04(+0.72%)
May 05, 2016 5.460 5.574 5.460 5.520 10,008 +0.03(+0.55%)
May 04, 2016 5.520 5.606 5.470 5.490 2,008 +0.01(+0.18%)
May 03, 2016 5.500 5.730 5.460 5.480 8,851 -0.02(-0.36%)
May 02, 2016 5.580 5.700 5.500 5.500 41,694 -0.19(-3.36%)
Apr 29, 2016 5.600 5.700 5.550 5.691 7,205 +0.09(+1.63%)
Apr 28, 2016 5.570 5.670 5.550 5.600 8,756 +0.03(+0.54%)
Apr 27, 2016 5.673 5.818 5.550 5.570 16,161 -0.10(-1.76%)
Apr 26, 2016 5.680 5.710 5.670 5.670 23,657 -0.01(-0.18%)
Apr 25, 2016 5.860 5.880 5.680 5.680 29,236 -0.18(-3.07%)
Apr 22, 2016 5.890 6.040 5.860 5.860 11,345 -0.05(-0.85%)
Apr 21, 2016 5.840 6.050 5.840 5.910 37,339 +0.16(+2.78%)
Apr 20, 2016 5.500 5.770 5.500 5.750 23,218 +0.40(+7.47%)
Apr 19, 2016 5.260 5.500 5.260 5.350 4,066 -0.15(-2.73%)
Apr 18, 2016 5.250 5.500 5.230 5.500 2,582 +0.01(+0.18%)
Apr 15, 2016 5.370 5.610 5.370 5.490 12,431 +0.18(+3.39%)
Apr 14, 2016 5.421 5.695 5.250 5.310 11,195 -0.02(-0.38%)
Apr 13, 2016 5.490 5.490 5.250 5.330 1,628 -0.01(-0.19%)
Apr 12, 2016 5.700 5.700 5.230 5.340 2,556 +0.09(+1.71%)
Apr 11, 2016 5.300 5.840 5.210 5.250 1,993 +0.04(+0.77%)
Apr 08, 2016 5.481 5.500 5.151 5.210 3,931 -0.16(-2.98%)
Apr 07, 2016 5.310 5.660 5.220 5.370 10,737 -0.07(-1.29%)
Apr 06, 2016 5.450 5.840 5.190 5.440 31,310 -0.07(-1.27%)
Apr 05, 2016 5.468 6.910 5.360 5.510 94,839 +0.02(+0.36%)
Apr 04, 2016 5.480 5.490 5.390 5.490 4,386 +0.17(+3.20%)
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.