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

5.580 USD +0.190 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.520 4.770 4.500 4.650 13,013 +0.01(+0.22%)
Jun 27, 2014 4.500 4.640 4.500 4.640 1,871 +0.13(+2.89%)
Jun 26, 2014 4.400 4.633 4.400 4.510 18,114 -0.12(-2.59%)
Jun 25, 2014 4.690 4.690 4.220 4.630 17,465 -0.12(-2.53%)
Jun 24, 2014 4.640 4.750 4.640 4.750 2,460 +0.05(+1.06%)
Jun 23, 2014 4.650 4.750 4.620 4.700 8,952 +0.10(+2.17%)
Jun 20, 2014 4.600 4.600 4.600 4.600 328 -0.08(-1.71%)
Jun 19, 2014 4.750 4.780 4.610 4.680 6,389 -0.07(-1.47%)
Jun 18, 2014 4.880 4.950 4.500 4.750 12,354 +0.01(+0.21%)
Jun 17, 2014 4.570 4.825 4.570 4.740 1,749 +0.20(+4.41%)
Jun 16, 2014 4.660 4.750 4.430 4.540 2,133 -0.06(-1.30%)
Jun 13, 2014 4.760 4.765 4.540 4.600 5,935 -0.13(-2.75%)
Jun 12, 2014 4.700 4.750 4.700 4.730 1,793 -0.02(-0.42%)
Jun 11, 2014 4.770 4.810 4.700 4.750 10,358 -0.05(-1.04%)
Jun 10, 2014 4.860 4.890 4.800 4.800 2,540 -0.11(-2.24%)
Jun 06, 2014 4.960 4.978 4.830 4.910 1,986 +0.12(+2.46%)
Jun 05, 2014 5.400 5.400 4.740 4.792 11,807 -0.57(-10.60%)
Jun 04, 2014 5.400 5.480 5.240 5.360 21,886 -0.03(-0.56%)
Jun 03, 2014 5.360 5.530 5.300 5.390 25,449 +0.03(+0.56%)
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.