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

3.978 +0.078 (+1.99%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.000 5.000 4.570 4.630 1,961 -0.22(-4.54%)
Jun 29, 2016 5.140 5.140 4.850 4.850 1,500 -0.10(-2.02%)
Jun 28, 2016 5.100 5.100 4.600 4.950 1,300 +0.11(+2.27%)
Jun 27, 2016 4.830 5.190 4.830 4.840 4,960 -0.16(-3.20%)
Jun 24, 2016 5.050 5.100 4.850 5.000 3,257 +0.04(+0.80%)
Jun 23, 2016 5.150 5.320 4.960 4.960 3,424 -0.04(-0.80%)
Jun 22, 2016 5.150 5.190 5.000 5.000 4,140 -0.34(-6.37%)
Jun 21, 2016 5.340 5.340 5.340 5.340 502 +0.35(+7.01%)
Jun 20, 2016 5.080 5.080 4.850 4.990 2,914 -0.08(-1.58%)
Jun 17, 2016 5.084 5.098 5.060 5.070 8,260 +0.01(+0.20%)
Jun 16, 2016 5.061 5.150 5.060 5.060 2,250 -0.05(-1.06%)
Jun 15, 2016 5.098 5.260 5.098 5.114 1,814 +0.02(+0.47%)
Jun 14, 2016 5.250 5.250 5.090 5.090 3,057 -0.15(-2.85%)
Jun 13, 2016 5.175 5.280 4.850 5.239 18,550 +0.10(+1.93%)
Jun 10, 2016 5.080 5.250 5.080 5.140 3,397 +0.03(+0.59%)
Jun 09, 2016 5.262 5.320 5.070 5.110 7,210 -0.21(-4.03%)
Jun 08, 2016 5.340 5.350 5.060 5.325 17,118 +0.03(+0.64%)
Jun 07, 2016 5.360 5.700 5.170 5.290 44,970 -0.05(-0.93%)
Jun 06, 2016 5.305 5.360 5.070 5.340 29,506 +0.10(+1.91%)
Jun 03, 2016 5.020 5.240 5.020 5.240 7,179 +0.29(+5.86%)
Jun 02, 2016 5.070 5.090 4.890 4.950 8,520 -0.10(-1.98%)
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.