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

3.965 +0.045 (+1.15%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.644 6.800 6.630 6.630 2,821 +0.04(+0.61%)
Jan 30, 2012 6.320 6.630 6.320 6.590 7,172 +0.29(+4.60%)
Jan 27, 2012 6.300 6.300 6.300 6.300 564 +0.00(+0.00%)
Jan 26, 2012 6.300 6.300 6.300 6.300 150 +0.00(+0.06%)
Jan 25, 2012 6.280 6.300 6.280 6.296 2,381 +0.12(+1.88%)
Jan 24, 2012 6.250 6.250 6.100 6.180 1,557 -0.07(-1.12%)
Jan 23, 2012 6.070 6.290 6.030 6.250 12,203 +0.04(+0.64%)
Jan 20, 2012 6.200 6.210 6.200 6.210 1,522 -0.08(-1.27%)
Jan 19, 2012 6.590 6.590 6.250 6.290 3,600 -0.46(-6.81%)
Jan 18, 2012 7.050 7.100 6.730 6.750 7,700 -0.32(-4.53%)
Jan 17, 2012 7.460 7.460 7.030 7.070 2,688 -0.52(-6.85%)
Jan 13, 2012 7.550 7.590 7.550 7.590 1,100 +0.01(+0.13%)
Jan 12, 2012 7.590 7.590 7.570 7.580 3,206 -0.02(-0.26%)
Jan 11, 2012 7.540 7.600 7.540 7.600 2,300 +0.04(+0.53%)
Jan 10, 2012 7.400 7.590 7.400 7.560 7,525 +0.11(+1.48%)
Jan 09, 2012 7.400 7.490 7.360 7.450 1,999 +0.10(+1.36%)
Jan 06, 2012 7.370 7.400 7.350 7.350 1,718 -0.01(-0.14%)
Jan 05, 2012 7.360 7.360 7.360 7.360 100 -0.03(-0.41%)
Jan 04, 2012 7.250 7.590 7.250 7.390 1,101 -0.11(-1.45%)
Dec 30, 2011 7.510 7.510 7.310 7.499 1,600 -0.19(-2.48%)
Dec 29, 2011 8.000 8.000 7.530 7.690 5,360 +0.13(+1.72%)
Dec 28, 2011 7.560 8.050 7.540 7.560 4,644 -0.44(-5.50%)
Dec 27, 2011 8.500 8.500 8.000 8.000 10,860 -0.59(-6.87%)
Dec 23, 2011 8.640 8.640 8.280 8.590 1,367 +0.19(+2.26%)
Dec 21, 2011 7.960 8.500 7.960 8.400 2,599 -0.60(-6.67%)
Dec 20, 2011 8.010 9.010 8.000 9.000 6,625 +0.02(+0.22%)
Dec 19, 2011 9.040 9.040 8.980 8.980 300 -0.01(-0.17%)
Dec 16, 2011 9.000 9.000 8.800 8.995 5,374 +0.14(+1.64%)
Dec 15, 2011 8.410 9.000 8.220 8.850 10,328 +0.40(+4.73%)
Dec 14, 2011 8.920 8.920 8.450 8.450 7,000 -0.45(-5.06%)
Dec 13, 2011 9.160 9.200 8.900 8.900 6,000 -0.10(-1.11%)
Dec 12, 2011 8.990 9.000 8.700 9.000 4,350 +0.00(+0.00%)
Dec 09, 2011 9.090 9.100 8.560 9.000 13,511 -0.40(-4.26%)
Dec 08, 2011 9.620 9.670 9.400 9.400 7,742 -0.15(-1.60%)
Dec 07, 2011 9.550 9.669 9.550 9.552 3,961 -0.04(-0.39%)
Dec 06, 2011 9.590 9.600 9.550 9.590 796 +0.07(+0.74%)
Dec 05, 2011 9.520 9.540 9.520 9.520 1,050 +0.04(+0.42%)
Dec 02, 2011 9.490 9.560 9.480 9.480 810 -0.01(-0.14%)
Dec 01, 2011 9.410 9.620 9.410 9.493 2,803 +0.06(+0.67%)
Nov 30, 2011 9.740 9.800 9.430 9.430 1,704 -0.31(-3.18%)
Nov 29, 2011 9.410 9.790 9.410 9.740 2,429 +0.33(+3.51%)
Nov 28, 2011 9.440 9.512 9.400 9.410 4,566 -0.26(-2.69%)
Nov 25, 2011 9.490 9.699 9.400 9.670 2,906 +0.27(+2.87%)
Nov 23, 2011 9.420 9.450 9.400 9.400 1,436 -0.45(-4.57%)
Nov 22, 2011 9.470 9.850 9.140 9.850 13,859 +0.53(+5.69%)
Nov 21, 2011 9.600 9.600 9.220 9.320 19,150 -0.38(-3.93%)
Nov 18, 2011 9.700 9.709 9.700 9.701 2,900 -0.05(-0.50%)
Nov 17, 2011 9.700 9.750 9.700 9.750 3,325 +0.00(+0.00%)
Nov 16, 2011 9.800 9.800 9.744 9.750 1,950 -0.10(-1.02%)
Nov 15, 2011 9.750 9.850 9.750 9.850 5,441 +0.10(+1.03%)
Nov 11, 2011 9.870 9.750 9.750 9.750 1,400 -0.06(-0.57%)
Nov 10, 2011 9.990 10.30 9.806 9.806 73,800 +0.05(+0.47%)
Nov 09, 2011 9.730 10.15 9.730 9.760 13,225 -0.23(-2.30%)
Nov 08, 2011 9.990 9.990 9.720 9.990 3,763 +0.16(+1.63%)
Nov 07, 2011 9.950 9.950 9.500 9.830 2,268 -0.11(-1.11%)
Nov 04, 2011 9.960 9.980 9.730 9.940 1,702 +0.01(+0.10%)
Nov 03, 2011 9.440 10.00 9.180 9.930 13,000 +0.16(+1.64%)
Nov 02, 2011 9.880 10.25 9.750 9.770 26,167 +0.02(+0.21%)
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.