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

10.99 USD -0.20 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.200 4.240 3.980 4.000 34,910 -0.16(-3.85%)
Oct 30, 2014 4.150 4.160 4.140 4.160 3,073 +0.01(+0.24%)
Oct 29, 2014 4.190 4.190 4.150 4.150 1,034 -0.08(-1.89%)
Oct 28, 2014 4.280 4.280 4.160 4.230 3,915 -0.03(-0.70%)
Oct 27, 2014 4.270 4.190 4.180 4.260 3,872 +0.07(+1.67%)
Oct 24, 2014 4.180 4.270 4.180 4.190 8,609 -0.03(-0.71%)
Oct 23, 2014 4.170 4.220 4.170 4.220 10,774 +0.04(+0.96%)
Oct 22, 2014 4.290 4.290 4.180 4.180 4,623 -0.05(-1.18%)
Oct 21, 2014 4.230 4.318 4.200 4.230 4,357 -0.05(-1.17%)
Oct 20, 2014 4.300 4.360 4.310 4.280 31,062 -0.03(-0.70%)
Oct 17, 2014 4.360 4.360 4.310 4.310 2,273 -0.04(-0.92%)
Oct 16, 2014 4.350 4.320 4.340 4.350 4,684 +0.03(+0.69%)
Oct 15, 2014 4.300 4.350 4.300 4.320 5,038 +0.01(+0.28%)
Oct 14, 2014 4.360 4.360 4.360 4.308 4,201 -0.00(-0.05%)
Oct 13, 2014 4.310 4.320 4.300 4.310 677 +0.01(+0.23%)
Oct 10, 2014 4.330 4.345 4.300 4.300 5,301 -0.05(-1.15%)
Oct 09, 2014 4.330 4.360 4.320 4.350 3,497 +0.03(+0.69%)
Oct 08, 2014 4.300 4.400 4.300 4.320 6,083 -0.02(-0.46%)
Oct 07, 2014 4.430 4.490 4.330 4.340 4,517 -0.05(-1.04%)
Oct 06, 2014 4.460 4.460 4.260 4.386 5,966 -0.07(-1.66%)
Oct 03, 2014 4.270 4.490 4.270 4.460 4,725 +0.01(+0.23%)
Oct 02, 2014 4.342 4.498 4.250 4.450 5,186 +0.11(+2.53%)
Oct 01, 2014 4.500 4.500 4.300 4.340 8,044 -0.14(-3.13%)
Sep 30, 2014 4.440 4.480 4.440 4.480 3,985 +0.00(+0.00%)
Sep 29, 2014 4.440 4.480 4.440 4.480 4,194 -0.02(-0.44%)
Sep 26, 2014 4.500 4.500 4.500 4.500 2,865 +0.00(+0.00%)
Sep 25, 2014 4.500 4.500 4.500 4.500 3,227 +0.00(+0.00%)
Sep 24, 2014 4.500 4.500 4.480 4.500 7,014 +0.01(+0.22%)
Sep 23, 2014 4.480 4.500 4.310 4.490 3,869 -0.01(-0.22%)
Sep 22, 2014 4.470 4.510 4.320 4.500 6,824 +0.09(+2.04%)
Sep 19, 2014 4.430 4.530 4.400 4.410 30,252 -0.07(-1.56%)
Sep 18, 2014 4.500 4.510 4.400 4.480 7,994 -0.02(-0.55%)
Sep 17, 2014 4.590 4.590 4.500 4.505 6,923 +0.10(+2.39%)
Sep 16, 2014 4.510 4.510 4.400 4.400 4,121 -0.14(-3.08%)
Sep 15, 2014 4.500 4.580 4.410 4.540 9,883 +0.04(+0.89%)
Sep 12, 2014 4.510 4.600 4.500 4.500 7,966 -0.02(-0.44%)
Sep 11, 2014 4.520 4.550 4.520 4.520 3,724 -0.11(-2.37%)
Sep 10, 2014 4.530 4.640 4.520 4.630 6,463 +0.08(+1.75%)
Sep 09, 2014 4.650 4.650 4.530 4.550 6,472 -0.10(-2.15%)
Sep 08, 2014 4.610 4.660 4.600 4.650 9,771 -0.02(-0.43%)
Sep 05, 2014 4.650 4.670 4.640 4.670 5,457 +0.03(+0.66%)
Sep 04, 2014 4.550 4.640 4.550 4.639 12,249 -0.03(-0.65%)
Sep 03, 2014 4.650 4.670 4.650 4.670 4,461 +0.09(+1.97%)
Sep 02, 2014 4.700 4.640 4.480 4.580 20,847 -0.06(-1.29%)
Aug 27, 2014 4.520 4.640 4.640 4.640 12,800 +0.06(+1.31%)
Aug 26, 2014 4.670 4.730 4.500 4.580 20,237 -0.06(-1.29%)
Aug 25, 2014 4.670 4.750 4.670 4.640 7,022 +0.04(+0.87%)
Aug 22, 2014 4.600 4.800 4.600 4.600 99,146 -0.08(-1.71%)
Aug 21, 2014 4.840 4.840 4.592 4.680 27,547 +0.12(+2.63%)
Aug 20, 2014 4.740 4.750 4.560 4.560 4,487 -0.20(-4.20%)
Aug 19, 2014 4.662 4.790 4.662 4.760 11,266 +0.01(+0.21%)
Aug 18, 2014 4.750 4.750 4.690 4.750 10,103 +0.05(+1.05%)
Aug 15, 2014 4.680 4.710 4.450 4.700 13,799 +0.00(+0.01%)
Aug 14, 2014 4.720 4.750 4.690 4.700 12,685 -0.04(-0.84%)
Aug 13, 2014 4.440 4.750 4.440 4.740 25,341 +0.25(+5.57%)
Aug 12, 2014 4.530 4.530 4.490 4.490 9,559 +0.00(+0.00%)
Aug 11, 2014 4.450 4.640 4.440 4.490 17,118 -0.04(-0.88%)
Aug 08, 2014 4.440 4.530 4.440 4.530 2,919 +0.05(+1.12%)
Aug 07, 2014 4.590 4.590 4.480 4.480 1,138 +0.02(+0.45%)
Aug 06, 2014 4.570 4.730 4.400 4.460 26,614 -0.29(-6.11%)
Aug 05, 2014 4.730 4.750 4.600 4.750 1,507 +0.00(+0.00%)
Aug 04, 2014 4.470 4.750 4.470 4.750 6,449 +0.27(+6.03%)
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.