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

3.980 +0.300 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 3.700 4.080 3.650 3.980 1,275,737 +0.30(+8.15%)
Jul 05, 2022 3.610 3.710 3.500 3.680 785,406 +0.03(+0.82%)
Jul 01, 2022 3.640 3.710 3.600 3.650 360,659 +0.01(+0.27%)
Jun 30, 2022 3.610 3.680 3.500 3.640 431,112 -0.04(-1.09%)
Jun 29, 2022 3.590 3.710 3.500 3.680 429,154 +0.06(+1.66%)
Jun 28, 2022 3.670 3.720 3.540 3.620 444,419 -0.04(-1.09%)
Jun 27, 2022 3.810 3.810 3.600 3.660 526,036 -0.13(-3.43%)
Jun 24, 2022 3.690 3.805 3.570 3.790 689,051 +0.14(+3.84%)
Jun 23, 2022 3.550 3.660 3.455 3.650 346,046 +0.15(+4.29%)
Jun 22, 2022 3.280 3.600 3.280 3.500 993,713 +0.14(+4.17%)
Jun 21, 2022 3.360 3.470 3.310 3.360 633,579 +0.11(+3.38%)
Jun 17, 2022 3.120 3.350 3.120 3.250 813,952 +0.14(+4.50%)
Jun 16, 2022 3.220 3.270 3.040 3.110 1,009,300 -0.20(-6.04%)
Jun 15, 2022 3.310 3.400 3.230 3.310 1,014,255 +0.08(+2.48%)
Jun 14, 2022 3.020 3.250 2.950 3.230 801,197 +0.20(+6.60%)
Jun 13, 2022 3.120 3.140 2.970 3.030 856,051 -0.26(-7.90%)
Jun 10, 2022 3.310 3.367 3.160 3.290 695,179 -0.08(-2.37%)
Jun 09, 2022 3.620 3.620 3.330 3.370 851,146 -0.27(-7.42%)
Jun 08, 2022 3.640 3.840 3.620 3.640 432,763 -0.06(-1.62%)
Jun 07, 2022 3.410 3.700 3.400 3.700 633,790 +0.30(+8.82%)
Jun 06, 2022 3.760 3.790 3.320 3.400 837,556 -0.29(-7.86%)
Jun 03, 2022 3.730 3.750 3.570 3.690 713,942 -0.05(-1.34%)
Jun 02, 2022 3.640 3.800 3.570 3.740 684,289 +0.09(+2.47%)
Jun 01, 2022 3.980 3.980 3.625 3.650 711,546 -0.33(-8.29%)
May 31, 2022 4.100 4.460 3.860 3.980 3,143,446 -0.09(-2.21%)
May 27, 2022 3.930 4.090 3.930 4.070 873,231 +0.17(+4.36%)
May 26, 2022 3.830 4.050 3.825 3.900 503,318 +0.06(+1.56%)
May 25, 2022 3.720 3.890 3.680 3.840 935,283 +0.07(+1.86%)
May 24, 2022 3.820 3.840 3.670 3.770 482,207 -0.10(-2.58%)
May 23, 2022 4.030 4.080 3.835 3.870 328,560 -0.13(-3.25%)
May 20, 2022 4.002 4.090 3.835 4.000 648,465 +0.03(+0.76%)
May 19, 2022 3.900 4.145 3.900 3.970 474,285 +0.05(+1.28%)
May 18, 2022 4.080 4.190 3.860 3.920 686,236 -0.20(-4.85%)
May 17, 2022 4.150 4.220 3.980 4.120 616,225 +0.08(+1.98%)
May 16, 2022 3.700 4.130 3.550 4.040 965,151 +0.40(+10.99%)
May 13, 2022 3.330 3.730 3.330 3.640 1,027,297 +0.39(+12.00%)
May 12, 2022 3.060 3.350 3.050 3.250 1,692,012 +0.12(+3.83%)
May 11, 2022 3.380 3.400 3.050 3.130 1,488,747 -0.26(-7.67%)
May 10, 2022 3.490 3.600 3.310 3.390 1,545,787 +0.05(+1.50%)
May 09, 2022 3.780 3.780 3.330 3.340 1,024,127 -0.52(-13.47%)
May 06, 2022 4.000 4.050 3.670 3.860 599,262 -0.15(-3.74%)
May 05, 2022 4.350 4.350 3.975 4.010 1,089,654 -0.37(-8.45%)
May 04, 2022 4.430 4.440 4.120 4.380 871,765 -0.02(-0.45%)
May 03, 2022 4.760 4.800 4.290 4.400 1,080,038 -0.18(-3.93%)
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.