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

16.06 USD -0.17 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Jun 26, 2013 4.211 4.300 4.211 4.300 0 +0.09(+2.14%)
Jun 25, 2013 4.210 4.210 4.210 4.210 0 -0.19(-4.36%)
Jun 24, 2013 4.170 4.430 4.170 4.402 0 +0.15(+3.58%)
Jun 21, 2013 4.251 4.300 4.250 4.250 7,100 +0.00(+0.00%)
Jun 19, 2013 4.250 4.250 4.250 4.250 0 +0.10(+2.43%)
Jun 18, 2013 4.150 4.150 4.149 4.149 0 -0.00(-0.12%)
Jun 17, 2013 4.390 4.450 4.081 4.154 0 -0.30(-6.65%)
Jun 14, 2013 4.310 4.500 4.280 4.450 0 +0.16(+3.73%)
Jun 13, 2013 4.280 4.300 4.280 4.290 500 -0.20(-4.45%)
Jun 11, 2013 4.490 4.490 4.490 4.490 0 -0.01(-0.16%)
Jun 10, 2013 4.500 4.500 4.497 4.497 0 +0.09(+1.97%)
Jun 07, 2013 4.480 4.499 4.400 4.410 0 -0.04(-0.94%)
Jun 06, 2013 4.420 4.490 4.420 4.452 0 +0.13(+3.06%)
Jun 04, 2013 4.300 4.320 4.320 4.320 2,500 +0.09(+2.13%)
Jun 03, 2013 4.200 4.380 4.200 4.230 1,912 -0.10(-2.31%)
May 31, 2013 4.290 4.600 4.170 4.330 52,140 -0.08(-1.78%)
May 30, 2013 4.550 4.550 4.280 4.408 0 +0.01(+0.19%)
May 29, 2013 4.230 4.510 4.070 4.400 5,963 -0.10(-2.22%)
May 28, 2013 4.710 4.710 4.250 4.500 1,317 -0.05(-1.10%)
May 24, 2013 4.640 4.800 4.530 4.550 0 +0.25(+5.81%)
May 23, 2013 4.300 4.800 4.130 4.300 0 +0.25(+6.17%)
May 22, 2013 4.010 4.050 4.010 4.050 0 +0.08(+2.02%)
May 21, 2013 3.970 3.970 3.970 3.970 0 -0.24(-5.70%)
May 20, 2013 4.110 4.250 4.110 4.210 0 +0.25(+6.31%)
May 16, 2013 3.960 3.960 3.960 3.960 0 -0.16(-3.88%)
May 14, 2013 4.200 4.120 4.120 4.120 2,900 -0.14(-3.29%)
May 13, 2013 3.950 4.270 3.950 4.260 0 +0.26(+6.50%)
May 10, 2013 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
May 08, 2013 3.960 4.050 4.050 4.050 1,000 +0.07(+1.76%)
May 06, 2013 3.980 3.980 3.980 3.980 2,300 -0.02(-0.55%)
May 03, 2013 3.990 4.002 3.990 4.002 0 +0.04(+1.06%)
May 01, 2013 3.960 3.960 3.960 3.960 1,400 +0.01(+0.25%)
Apr 30, 2013 3.950 3.960 3.900 3.950 0 -0.13(-3.19%)
Apr 26, 2013 4.080 4.080 4.080 4.080 1,000 +0.11(+2.77%)
Apr 23, 2013 3.970 3.970 3.970 3.970 0 -0.06(-1.46%)
Apr 17, 2013 4.029 4.029 4.029 4.029 0 -0.08(-1.98%)
Apr 12, 2013 4.110 4.110 4.110 4.110 3,600 +0.11(+2.75%)
Apr 11, 2013 4.110 4.110 4.000 4.000 400 +0.03(+0.76%)
Apr 09, 2013 4.010 3.970 3.970 3.970 1,100 +0.01(+0.15%)
Apr 08, 2013 3.980 4.010 3.964 3.964 1,861 -0.02(-0.45%)
Apr 05, 2013 3.982 3.982 3.982 3.982 100 +0.00(+0.05%)
Apr 03, 2013 3.980 3.980 3.980 3.980 100 -0.02(-0.50%)
Apr 02, 2013 4.130 4.130 4.000 4.000 1,600 +0.02(+0.50%)
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.