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

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 5.310 5.460 5.180 5.320 1,678 +0.13(+2.50%)
Mar 31, 2016 5.050 5.470 5.050 5.190 21,045 +0.14(+2.77%)
Mar 30, 2016 5.080 5.410 5.050 5.050 5,630 -0.00(-0.00%)
Mar 29, 2016 5.380 5.380 5.050 5.050 3,996 +0.01(+0.20%)
Mar 28, 2016 5.000 5.142 5.000 5.040 1,961 -0.05(-0.98%)
Mar 24, 2016 5.110 5.090 5.090 5.090 49,200 +0.00(+0.00%)
Mar 23, 2016 5.280 5.490 4.960 5.090 65,518 -0.02(-0.39%)
Mar 22, 2016 5.390 5.390 5.010 5.110 1,145 -0.03(-0.56%)
Mar 21, 2016 5.340 5.340 4.950 5.139 1,132,332 -0.18(-3.40%)
Mar 18, 2016 5.500 5.500 5.320 5.320 1,137 +0.12(+2.31%)
Mar 17, 2016 5.160 5.370 5.160 5.200 5,792 +0.19(+3.79%)
Mar 16, 2016 4.980 5.190 4.900 5.010 10,289 +0.05(+1.11%)
Mar 15, 2016 4.810 5.020 4.810 4.955 5,100 -0.03(-0.50%)
Mar 14, 2016 4.780 4.980 4.780 4.980 7,102 +0.05(+1.01%)
Mar 11, 2016 4.930 4.955 4.610 4.930 16,338 +0.00(+0.00%)
Mar 10, 2016 4.890 4.930 4.660 4.930 1,377 +0.16(+3.29%)
Mar 09, 2016 4.745 4.850 4.610 4.773 1,376 -0.02(-0.36%)
Mar 08, 2016 4.780 4.935 4.644 4.790 2,559 -0.15(-3.04%)
Mar 07, 2016 4.710 4.942 4.600 4.940 7,309 +0.17(+3.56%)
Mar 04, 2016 4.660 4.880 4.660 4.770 7,889 +0.09(+1.92%)
Mar 03, 2016 4.940 5.400 4.610 4.680 4,428 +0.11(+2.41%)
Mar 02, 2016 4.870 5.189 4.520 4.570 9,035 -0.26(-5.38%)
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.