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 (%)
Sep 30, 2019 1.670 1.690 1.630 1.630 10,051 -0.03(-2.06%)
Sep 27, 2019 1.710 1.710 1.664 1.664 10,800 -0.07(-3.98%)
Sep 26, 2019 1.700 1.745 1.680 1.733 8,880 +0.05(+3.17%)
Sep 25, 2019 1.770 1.790 1.680 1.680 81,086 -0.11(-6.15%)
Sep 24, 2019 1.830 1.830 1.780 1.790 17,200 -0.07(-3.76%)
Sep 23, 2019 1.910 1.910 1.830 1.860 8,508 +0.06(+3.33%)
Sep 20, 2019 1.807 1.836 1.780 1.800 3,900 +0.01(+0.56%)
Sep 19, 2019 1.800 1.810 1.780 1.790 19,979 -0.01(-0.56%)
Sep 18, 2019 1.810 1.837 1.800 1.800 10,062 -0.01(-0.55%)
Sep 17, 2019 1.810 1.834 1.810 1.810 17,483 +0.00(+0.00%)
Sep 16, 2019 1.800 1.850 1.800 1.810 5,522 -0.04(-2.16%)
Sep 13, 2019 1.860 1.860 1.810 1.850 14,400 -0.00(-0.27%)
Sep 12, 2019 1.860 1.870 1.829 1.855 19,717 +0.01(+0.82%)
Sep 11, 2019 1.860 1.875 1.840 1.840 8,638 -0.06(-3.16%)
Sep 10, 2019 1.860 1.907 1.810 1.900 31,921 +0.04(+2.15%)
Sep 09, 2019 1.880 1.920 1.860 1.860 9,859 -0.03(-1.59%)
Sep 06, 2019 1.950 1.950 1.887 1.890 16,400 -0.04(-1.82%)
Sep 05, 2019 1.882 1.970 1.880 1.925 9,444 +0.05(+2.94%)
Sep 04, 2019 1.870 1.927 1.870 1.870 37,880 +0.00(+0.00%)
Sep 03, 2019 1.860 1.890 1.800 1.870 7,017 +0.01(+0.54%)
Aug 30, 2019 1.920 1.928 1.850 1.860 23,700 -0.04(-2.11%)
Aug 29, 2019 1.850 1.940 1.840 1.900 20,167 +0.04(+2.15%)
Aug 28, 2019 1.840 1.910 1.760 1.860 31,119 +0.01(+0.54%)
Aug 27, 2019 1.850 1.850 1.800 1.850 22,067 -0.02(-1.07%)
Aug 26, 2019 1.880 1.880 1.680 1.870 59,428 -0.01(-0.53%)
Aug 23, 2019 1.880 1.986 1.880 1.880 13,600 -0.01(-0.77%)
Aug 22, 2019 1.830 1.990 1.820 1.895 103,460 +0.06(+3.53%)
Aug 21, 2019 1.840 1.850 1.800 1.830 81,828 +0.00(+0.00%)
Aug 20, 2019 2.010 2.014 1.800 1.830 145,182 -0.19(-9.41%)
Aug 19, 2019 2.070 2.080 2.020 2.020 66,999 -0.06(-2.88%)
Aug 16, 2019 2.120 2.120 2.060 2.080 74,000 -0.06(-2.80%)
Aug 15, 2019 2.250 2.258 2.060 2.140 52,028 -0.10(-4.46%)
Aug 14, 2019 2.110 2.260 2.070 2.240 50,275 +0.13(+6.16%)
Aug 13, 2019 2.250 2.250 2.030 2.110 63,766 -0.12(-5.38%)
Aug 12, 2019 2.180 2.280 2.180 2.230 17,563 +0.05(+2.29%)
Aug 09, 2019 2.380 2.393 2.100 2.180 184,400 -0.22(-9.17%)
Aug 08, 2019 2.350 2.490 2.350 2.400 33,085 +0.03(+1.27%)
Aug 07, 2019 2.300 2.410 2.300 2.370 9,564 +0.03(+1.28%)
Aug 06, 2019 2.250 2.440 2.250 2.340 40,417 +0.09(+4.00%)
Aug 05, 2019 2.400 2.412 2.100 2.250 125,981 -0.27(-10.59%)
Aug 02, 2019 2.600 2.610 2.481 2.516 109,200 -0.09(-3.59%)
Aug 01, 2019 2.640 2.640 2.600 2.610 25,090 -0.02(-0.76%)
Jul 31, 2019 2.610 2.630 2.600 2.630 26,137 +0.03(+1.15%)
Jul 30, 2019 2.640 2.680 2.600 2.600 18,484 +0.00(+0.00%)
Jul 29, 2019 2.610 2.650 2.600 2.600 7,296 -0.00(-0.07%)
Jul 26, 2019 2.640 2.655 2.600 2.602 71,900 -0.02(-0.69%)
Jul 25, 2019 2.665 2.668 2.600 2.620 38,323 +0.00(+0.00%)
Jul 24, 2019 2.670 2.680 2.600 2.620 42,948 -0.02(-0.71%)
Jul 23, 2019 2.630 2.699 2.620 2.639 53,887 +0.02(+0.71%)
Jul 22, 2019 2.620 2.780 2.620 2.620 55,387 -0.01(-0.38%)
Jul 19, 2019 2.810 2.810 2.460 2.630 127,900 -0.22(-7.72%)
Jul 18, 2019 2.840 2.900 2.700 2.850 97,459 +0.08(+2.89%)
Jul 17, 2019 2.850 2.900 2.700 2.770 148,186 -0.04(-1.42%)
Jul 16, 2019 2.660 2.910 2.660 2.810 391,158 +0.19(+7.25%)
Jul 15, 2019 2.660 2.676 2.557 2.620 35,029 +0.01(+0.38%)
Jul 12, 2019 2.550 2.630 2.510 2.610 61,300 +0.04(+1.56%)
Jul 11, 2019 2.560 2.680 2.560 2.570 64,985 +0.00(+0.00%)
Jul 10, 2019 2.450 2.645 2.450 2.570 93,641 +0.12(+4.90%)
Jul 09, 2019 2.430 2.526 2.430 2.450 92,101 +0.02(+0.82%)
Jul 08, 2019 2.510 2.560 2.430 2.430 60,081 -0.10(-3.95%)
Jul 05, 2019 2.440 2.590 2.410 2.530 114,300 +0.08(+3.27%)
Jul 03, 2019 2.490 2.490 2.380 2.450 78,300 -0.06(-2.39%)
Jul 02, 2019 2.610 2.640 2.480 2.510 130,272 -0.07(-2.71%)
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.