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

3.650 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.715 3.715 3.715 0 -0.12(-3.11%)
Dec 29, 2016 3.850 4.100 3.735 3.834 6,856 +0.21(+5.92%)
Dec 28, 2016 3.600 3.850 3.430 3.620 11,983 -0.10(-2.82%)
Dec 27, 2016 3.725 3.725 3.725 3.725 303 -0.10(-2.74%)
Dec 23, 2016 3.830 3.830 3.830 0 +0.13(+3.51%)
Dec 22, 2016 3.640 3.700 3.640 3.700 1,584 +0.05(+1.23%)
Dec 21, 2016 3.700 3.700 3.655 3.655 1,036 -0.10(-2.60%)
Dec 19, 2016 3.752 3.752 3.752 50 -0.10(-2.55%)
Dec 16, 2016 3.925 3.925 3.850 3.851 3,192 -0.09(-2.37%)
Dec 15, 2016 3.944 3.944 3.944 3.944 322 +0.09(+2.29%)
Dec 14, 2016 4.020 4.020 3.850 3.856 1,266 -0.16(-4.09%)
Dec 13, 2016 4.025 4.093 4.020 4.020 2,612 +0.17(+4.42%)
Dec 12, 2016 3.980 3.980 3.850 3.850 4,441 -0.14(-3.44%)
Dec 09, 2016 3.997 4.000 3.850 3.987 3,998 +0.13(+3.38%)
Dec 08, 2016 3.830 3.860 3.830 3.857 717 +0.03(+0.70%)
Dec 07, 2016 4.010 4.010 3.830 3.830 1,901 +0.00(+0.00%)
Dec 06, 2016 4.100 4.100 3.830 3.830 654 -0.37(-8.81%)
Dec 05, 2016 3.670 4.200 3.600 4.200 14,333 +0.50(+13.51%)
Dec 02, 2016 4.000 4.000 3.700 3.700 8,391 -0.09(-2.37%)
Dec 01, 2016 3.700 3.980 3.690 3.790 20,289 -0.15(-3.81%)
Nov 30, 2016 4.000 4.060 3.800 3.940 2,925 -0.14(-3.43%)
Nov 29, 2016 4.080 4.130 4.080 4.080 635 -0.12(-2.86%)
Nov 28, 2016 4.200 4.200 4.200 4.200 139 +0.00(+0.00%)
Nov 25, 2016 4.030 4.200 4.010 4.200 3,624 -0.00(-0.00%)
Nov 23, 2016 4.200 4.200 4.200 0 +0.07(+1.69%)
Nov 22, 2016 4.110 4.150 4.110 4.130 546 +0.20(+5.09%)
Nov 21, 2016 4.130 4.140 3.900 3.930 2,979 -0.27(-6.41%)
Nov 18, 2016 4.200 4.200 3.900 4.199 991 +0.08(+1.92%)
Nov 17, 2016 4.150 4.198 4.120 791 -0.08(-1.87%)
Nov 16, 2016 3.876 4.198 3.876 4.198 682 +0.01(+0.26%)
Nov 15, 2016 4.200 4.200 4.187 4.187 896 +0.22(+5.58%)
Nov 14, 2016 3.980 4.099 3.960 3.966 1,046 -0.13(-3.27%)
Nov 11, 2016 3.900 4.100 3.900 4.100 2,824 +0.20(+5.13%)
Nov 10, 2016 4.060 3.850 3.900 27,077 +0.05(+1.30%)
Nov 09, 2016 3.400 3.850 3.400 3.850 42,232 +0.20(+5.48%)
Nov 08, 2016 3.697 3.750 3.500 3.650 23,280 -0.05(-1.35%)
Nov 07, 2016 3.570 3.880 3.550 3.700 53,498 -0.05(-1.33%)
Nov 04, 2016 3.680 3.790 3.650 3.750 19,251 +0.21(+5.93%)
Nov 03, 2016 3.670 3.720 3.400 3.540 39,843 +0.02(+0.57%)
Nov 02, 2016 3.520 3.920 3.430 3.520 13,290 -0.47(-11.78%)
Nov 01, 2016 3.660 3.990 3.660 3.990 587 +0.33(+8.89%)
Oct 31, 2016 3.500 3.690 3.300 3.664 4,425 +0.11(+3.21%)
Oct 28, 2016 3.590 3.600 3.550 3.550 18,898 -0.03(-0.84%)
Oct 27, 2016 3.550 3.590 3.550 3.580 1,739 +0.01(+0.28%)
Oct 26, 2016 3.600 3.600 3.570 3.570 1,530 +0.02(+0.56%)
Oct 25, 2016 3.971 3.971 3.550 3.550 1,038 -0.11(-3.00%)
Oct 24, 2016 3.900 3.900 3.660 3.660 8,585 -0.08(-2.14%)
Oct 21, 2016 3.730 3.755 3.730 3.740 688 -0.25(-6.26%)
Oct 20, 2016 3.736 3.990 3.730 3.990 824 +0.26(+6.97%)
Oct 19, 2016 3.800 3.940 3.730 3.730 1,140 -0.30(-7.33%)
Oct 18, 2016 4.025 4.025 4.025 4.025 376 +0.24(+6.48%)
Oct 17, 2016 3.950 3.950 3.780 3.780 1,157 +0.00(+0.00%)
Oct 14, 2016 4.150 4.150 3.730 3.780 8,423 +0.19(+5.29%)
Oct 13, 2016 4.100 4.100 3.590 3.590 4,450 -0.56(-13.49%)
Oct 12, 2016 4.170 4.248 4.100 4.150 2,245 -0.12(-2.81%)
Oct 11, 2016 4.390 4.390 4.101 4.270 1,100 +0.12(+2.89%)
Oct 10, 2016 4.170 4.320 4.150 4.150 2,059 +0.08(+1.84%)
Oct 07, 2016 4.280 4.320 4.075 4.075 3,867 -0.12(-2.98%)
Oct 06, 2016 4.580 4.580 4.190 4.200 1,448 +0.00(+0.00%)
Oct 05, 2016 4.100 4.200 4.090 4.200 864 +0.01(+0.24%)
Oct 04, 2016 4.070 4.500 4.070 4.190 7,537 +0.08(+1.95%)
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.