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

17.38 USD +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.900 5.980 5.790 5.790 27,555 -0.18(-3.02%)
Jun 29, 2015 6.050 6.312 5.342 5.970 91,969 -0.08(-1.32%)
Jun 26, 2015 6.150 6.310 6.010 6.050 27,644 -0.12(-1.94%)
Jun 25, 2015 5.150 7.350 5.070 6.170 326,121 +1.00(+19.34%)
Jun 24, 2015 5.250 5.295 5.150 5.170 7,164 -0.19(-3.54%)
Jun 23, 2015 5.290 5.430 5.050 5.360 14,643 -0.02(-0.37%)
Jun 22, 2015 5.790 5.790 5.150 5.380 47,824 -0.41(-7.08%)
Jun 19, 2015 5.890 5.890 5.600 5.790 22,883 -0.05(-0.86%)
Jun 18, 2015 5.800 5.920 5.600 5.840 24,888 +0.05(+0.86%)
Jun 17, 2015 5.920 5.920 5.520 5.790 37,350 -0.09(-1.53%)
Jun 16, 2015 5.700 5.880 5.650 5.880 31,544 +0.28(+5.00%)
Jun 15, 2015 5.380 5.870 5.350 5.600 94,573 +0.27(+5.07%)
Jun 12, 2015 5.265 5.440 5.250 5.330 28,137 +0.03(+0.57%)
Jun 11, 2015 5.150 5.480 5.150 5.300 61,618 +0.21(+4.23%)
Jun 10, 2015 4.950 5.100 4.950 5.085 41,496 +0.16(+3.14%)
Jun 09, 2015 4.900 5.040 4.900 4.930 5,072 -0.03(-0.60%)
Jun 08, 2015 5.000 5.090 4.950 4.960 16,059 +0.10(+2.06%)
Jun 05, 2015 4.900 4.900 4.830 4.860 3,826 +0.08(+1.67%)
Jun 04, 2015 4.930 5.000 4.780 4.780 12,631 -0.13(-2.65%)
Jun 03, 2015 4.890 5.030 4.890 4.910 11,389 -0.04(-0.81%)
Jun 02, 2015 4.910 5.030 4.860 4.950 28,891 +0.10(+2.06%)
Jun 01, 2015 5.000 5.100 4.740 4.850 38,142 -0.06(-1.22%)
May 29, 2015 4.970 5.000 4.900 4.910 11,248 -0.08(-1.60%)
May 28, 2015 4.724 4.990 4.700 4.990 7,769 +0.24(+5.05%)
May 27, 2015 5.100 5.200 4.740 4.750 34,369 -0.35(-6.90%)
May 26, 2015 5.240 5.600 5.050 5.102 44,756 -0.10(-1.88%)
May 22, 2015 4.750 5.200 5.200 5.200 50,300 +0.45(+9.47%)
May 21, 2015 4.550 4.780 4.500 4.750 43,050 +0.24(+5.34%)
May 20, 2015 4.600 4.600 4.500 4.509 32,730 -0.08(-1.77%)
May 19, 2015 4.730 4.740 4.590 4.590 2,613 -0.16(-3.37%)
May 18, 2015 4.354 4.750 4.354 4.750 1,906 +0.00(+0.00%)
May 15, 2015 4.710 4.750 4.600 4.750 13,342 -0.05(-1.04%)
May 14, 2015 4.512 4.800 4.512 4.800 701 +0.14(+3.00%)
May 13, 2015 4.740 4.740 4.500 4.660 53,240 -0.08(-1.69%)
May 12, 2015 4.800 4.800 4.736 4.740 6,380 -0.06(-1.25%)
May 11, 2015 4.780 4.800 4.720 4.800 4,576 +0.08(+1.69%)
May 08, 2015 4.540 4.800 4.530 4.720 6,501 +0.28(+6.30%)
May 07, 2015 4.600 4.650 4.430 4.440 2,554 -0.13(-2.84%)
May 06, 2015 4.500 4.750 4.500 4.570 13,004 +0.08(+1.78%)
May 05, 2015 4.420 4.490 4.410 4.490 8,508 +0.07(+1.58%)
May 04, 2015 4.420 4.480 4.410 4.420 8,387 +0.00(+0.00%)
May 01, 2015 4.330 4.480 4.330 4.420 2,846 +0.21(+4.99%)
Apr 30, 2015 4.580 4.760 4.200 4.210 19,171 -0.32(-7.06%)
Apr 29, 2015 4.560 4.640 4.230 4.530 9,548 -0.07(-1.52%)
Apr 28, 2015 4.710 4.710 4.600 4.600 17,866 -0.19(-3.94%)
Apr 27, 2015 4.890 4.890 4.780 4.788 24,131 -0.05(-1.06%)
Apr 24, 2015 4.700 4.870 4.700 4.840 33,910 +0.20(+4.31%)
Apr 23, 2015 4.580 4.640 4.570 4.640 40,906 +0.16(+3.56%)
Apr 22, 2015 4.580 4.590 4.481 4.481 6,222 -0.08(-1.72%)
Apr 21, 2015 4.590 4.590 4.450 4.559 6,798 +0.01(+0.20%)
Apr 20, 2015 4.590 4.590 4.495 4.550 15,381 +0.16(+3.64%)
Apr 17, 2015 4.450 4.460 4.390 4.390 2,943 -0.01(-0.23%)
Apr 16, 2015 4.260 4.480 4.260 4.400 1,277 -0.09(-2.00%)
Apr 15, 2015 4.410 4.490 4.311 4.490 789 -0.01(-0.22%)
Apr 14, 2015 4.560 4.560 4.450 4.500 8,500 -0.05(-1.10%)
Apr 13, 2015 4.600 4.600 4.540 4.550 7,875 -0.05(-1.08%)
Apr 10, 2015 4.400 4.600 4.380 4.600 28,131 +0.05(+1.10%)
Apr 09, 2015 4.220 4.550 4.220 4.550 5,062 +0.19(+4.36%)
Apr 08, 2015 4.350 4.590 4.350 4.360 10,912 +0.02(+0.46%)
Apr 07, 2015 4.100 4.600 4.100 4.340 11,254 +0.24(+5.85%)
Apr 06, 2015 3.960 4.100 3.950 4.100 17,902 +0.21(+5.40%)
Apr 02, 2015 3.910 3.890 3.890 3.890 1,900 -0.04(-1.05%)
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.