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

11.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 27, 2014 4.520 4.640 4.640 4.640 12,800 +0.06(+1.31%)
Aug 26, 2014 4.670 4.730 4.500 4.580 20,237 -0.06(-1.29%)
Aug 25, 2014 4.670 4.750 4.670 4.640 7,022 +0.04(+0.87%)
Aug 22, 2014 4.600 4.800 4.600 4.600 99,146 -0.08(-1.71%)
Aug 21, 2014 4.840 4.840 4.592 4.680 27,547 +0.12(+2.63%)
Aug 20, 2014 4.740 4.750 4.560 4.560 4,487 -0.20(-4.20%)
Aug 19, 2014 4.662 4.790 4.662 4.760 11,266 +0.01(+0.21%)
Aug 18, 2014 4.750 4.750 4.690 4.750 10,103 +0.05(+1.05%)
Aug 15, 2014 4.680 4.710 4.450 4.700 13,799 +0.00(+0.01%)
Aug 14, 2014 4.720 4.750 4.690 4.700 12,685 -0.04(-0.84%)
Aug 13, 2014 4.440 4.750 4.440 4.740 25,341 +0.25(+5.57%)
Aug 12, 2014 4.530 4.530 4.490 4.490 9,559 +0.00(+0.00%)
Aug 11, 2014 4.450 4.640 4.440 4.490 17,118 -0.04(-0.88%)
Aug 08, 2014 4.440 4.530 4.440 4.530 2,919 +0.05(+1.12%)
Aug 07, 2014 4.590 4.590 4.480 4.480 1,138 +0.02(+0.45%)
Aug 06, 2014 4.570 4.730 4.400 4.460 26,614 -0.29(-6.11%)
Aug 05, 2014 4.730 4.750 4.600 4.750 1,507 +0.00(+0.00%)
Aug 04, 2014 4.470 4.750 4.470 4.750 6,449 +0.27(+6.03%)
Aug 01, 2014 4.740 4.830 4.465 4.480 41,702 -0.42(-8.57%)
Jul 31, 2014 4.785 4.900 4.770 4.900 1,732 +0.19(+4.03%)
Jul 30, 2014 4.760 4.830 4.690 4.710 3,337 -0.19(-3.88%)
Jul 29, 2014 4.720 4.900 4.720 4.900 1,008 +0.15(+3.16%)
Jul 28, 2014 4.500 4.910 4.420 4.750 60,341 -0.09(-1.86%)
Jul 25, 2014 4.880 4.980 4.840 4.840 33,220 -0.06(-1.22%)
Jul 24, 2014 4.600 5.220 4.600 4.900 240,066 +0.55(+12.64%)
Jul 23, 2014 4.350 4.600 4.300 4.350 5,863 -0.25(-5.43%)
Jul 22, 2014 4.400 4.854 4.400 4.600 17,814 +0.37(+8.75%)
Jul 21, 2014 4.420 4.420 4.200 4.230 3,549 -0.06(-1.40%)
Jul 18, 2014 4.200 4.384 4.200 4.290 2,020 +0.09(+2.14%)
Jul 17, 2014 4.390 4.400 4.200 4.200 14,224 -0.15(-3.45%)
Jul 16, 2014 4.400 4.400 4.310 4.350 1,278 -0.07(-1.51%)
Jul 15, 2014 4.220 4.417 4.210 4.417 1,066 +0.16(+3.68%)
Jul 14, 2014 4.350 4.400 4.200 4.260 1,597 +0.05(+1.19%)
Jul 11, 2014 4.280 4.430 4.150 4.210 29,301 +0.05(+1.20%)
Jul 10, 2014 4.500 4.500 4.120 4.160 29,811 -0.24(-5.45%)
Jul 09, 2014 4.320 4.540 4.251 4.400 35,428 -0.08(-1.79%)
Jul 08, 2014 4.390 4.480 3.790 4.480 38,151 +0.01(+0.22%)
Jul 07, 2014 4.750 4.750 4.450 4.470 5,970 -0.18(-3.87%)
Jul 03, 2014 4.360 4.650 4.650 4.650 6,700 +0.24(+5.44%)
Jul 02, 2014 4.510 4.690 4.340 4.410 14,638 -0.08(-1.78%)
Jul 01, 2014 4.640 4.640 4.490 4.490 1,699 -0.16(-3.44%)
Jun 30, 2014 4.520 4.770 4.500 4.650 13,013 +0.01(+0.22%)
Jun 27, 2014 4.500 4.640 4.500 4.640 1,871 +0.13(+2.89%)
Jun 26, 2014 4.400 4.633 4.400 4.510 18,114 -0.12(-2.59%)
Jun 25, 2014 4.690 4.690 4.220 4.630 17,465 -0.12(-2.53%)
Jun 24, 2014 4.640 4.750 4.640 4.750 2,460 +0.05(+1.06%)
Jun 23, 2014 4.650 4.750 4.620 4.700 8,952 +0.10(+2.17%)
Jun 20, 2014 4.600 4.600 4.600 4.600 328 -0.08(-1.71%)
Jun 19, 2014 4.750 4.780 4.610 4.680 6,389 -0.07(-1.47%)
Jun 18, 2014 4.880 4.950 4.500 4.750 12,354 +0.01(+0.21%)
Jun 17, 2014 4.570 4.825 4.570 4.740 1,749 +0.20(+4.41%)
Jun 16, 2014 4.660 4.750 4.430 4.540 2,133 -0.06(-1.30%)
Jun 13, 2014 4.760 4.765 4.540 4.600 5,935 -0.13(-2.75%)
Jun 12, 2014 4.700 4.750 4.700 4.730 1,793 -0.02(-0.42%)
Jun 11, 2014 4.770 4.810 4.700 4.750 10,358 -0.05(-1.04%)
Jun 10, 2014 4.860 4.890 4.800 4.800 2,540 -0.11(-2.24%)
Jun 06, 2014 4.960 4.978 4.830 4.910 1,986 +0.12(+2.46%)
Jun 05, 2014 5.400 5.400 4.740 4.792 11,807 -0.57(-10.60%)
Jun 04, 2014 5.400 5.480 5.240 5.360 21,886 -0.03(-0.56%)
Jun 03, 2014 5.360 5.530 5.300 5.390 25,449 +0.03(+0.56%)
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.