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

11.14 USD +0.22 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.9500 0.9800 0.9000 0.9200 92,600 -0.08(-8.00%)
Dec 28, 2018 0.9600 1.000 0.9500 1.000 41,100 +0.02(+2.04%)
Dec 27, 2018 0.9640 1.000 0.9589 0.9800 69,108 -0.02(-2.00%)
Dec 26, 2018 0.9700 1.000 0.9300 1.000 35,793 +0.03(+3.09%)
Dec 24, 2018 1.010 1.010 0.9500 0.9700 34,400 -0.04(-3.96%)
Dec 21, 2018 1.000 1.020 1.000 1.010 80,400 +0.01(+1.00%)
Dec 20, 2018 1.020 1.050 1.000 1.000 53,730 -0.02(-2.13%)
Dec 19, 2018 0.9900 1.060 0.9400 1.022 42,767 +0.01(+1.17%)
Dec 18, 2018 0.9700 1.050 0.9700 1.010 43,814 -0.01(-0.98%)
Dec 17, 2018 1.060 1.060 1.020 1.020 26,692 -0.06(-5.56%)
Dec 14, 2018 1.050 1.080 1.050 1.080 41,100 +0.03(+2.86%)
Dec 13, 2018 1.090 1.164 1.030 1.050 194,718 +0.00(+0.00%)
Dec 12, 2018 1.090 1.100 1.010 1.050 77,203 -0.03(-2.78%)
Dec 11, 2018 1.120 1.120 1.030 1.080 76,219 +0.00(+0.00%)
Dec 10, 2018 1.060 1.100 1.060 1.080 54,998 +0.02(+1.89%)
Dec 07, 2018 1.050 1.120 1.050 1.060 52,900 -0.01(-0.93%)
Dec 06, 2018 1.090 1.095 1.050 1.070 103,061 -0.04(-3.60%)
Dec 04, 2018 1.160 1.160 1.100 1.110 83,000 -0.04(-3.48%)
Dec 03, 2018 1.120 1.200 1.100 1.150 412,684 +0.06(+5.50%)
Nov 30, 2018 1.070 1.130 1.060 1.090 63,800 +0.03(+2.83%)
Nov 29, 2018 1.030 1.100 1.030 1.060 28,118 -0.05(-4.50%)
Nov 28, 2018 1.140 1.140 1.030 1.110 102,791 +0.02(+1.83%)
Nov 27, 2018 1.058 1.100 1.036 1.090 22,448 +0.01(+0.93%)
Nov 26, 2018 1.120 1.140 1.030 1.080 82,819 +0.05(+4.85%)
Nov 23, 2018 0.9800 1.030 0.9800 1.030 11,900 +0.05(+5.10%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 -0.01(-0.91%)
Nov 20, 2018 1.080 1.080 0.9400 0.9890 103,978 -0.04(-3.98%)
Nov 19, 2018 0.9800 1.040 0.9800 1.030 89,462 +0.03(+3.00%)
Nov 16, 2018 1.070 1.090 0.9800 1.000 135,600 -0.04(-3.56%)
Nov 15, 2018 1.060 1.060 1.020 1.037 47,937 -0.03(-3.09%)
Nov 14, 2018 1.090 1.090 1.050 1.070 27,825 +0.02(+1.90%)
Nov 13, 2018 1.080 1.100 1.030 1.050 41,056 +0.01(+0.96%)
Nov 12, 2018 1.090 1.117 1.020 1.040 78,029 -0.05(-4.59%)
Nov 09, 2018 1.110 1.190 1.080 1.090 180,300 -0.02(-1.80%)
Nov 08, 2018 1.200 1.210 1.110 1.110 143,842 -0.08(-6.72%)
Nov 07, 2018 1.210 1.380 1.150 1.190 482,099 +0.00(+0.00%)
Nov 06, 2018 1.130 1.210 1.060 1.190 333,706 +0.06(+5.31%)
Nov 05, 2018 1.160 1.217 1.090 1.130 100,494 -0.04(-3.42%)
Nov 02, 2018 1.270 1.280 1.150 1.170 106,800 -0.09(-7.14%)
Nov 01, 2018 1.120 1.280 1.120 1.260 264,581 +0.14(+12.50%)
Oct 31, 2018 1.100 1.140 1.070 1.120 113,719 +0.02(+1.82%)
Oct 30, 2018 1.120 1.200 1.090 1.100 185,565 -0.02(-1.79%)
Oct 29, 2018 1.190 1.190 1.077 1.120 37,892 +0.00(+0.00%)
Oct 26, 2018 1.120 1.150 1.080 1.120 114,300 +0.00(+0.00%)
Oct 25, 2018 1.120 1.180 1.090 1.120 133,502 +0.02(+1.82%)
Oct 24, 2018 1.110 1.380 1.060 1.100 836,775 +0.03(+2.80%)
Oct 23, 2018 1.080 1.279 1.060 1.070 208,106 -0.01(-0.93%)
Oct 22, 2018 1.190 1.250 1.080 1.080 67,314 -0.09(-7.69%)
Oct 19, 2018 1.390 1.395 1.100 1.170 317,800 -0.14(-10.69%)
Oct 18, 2018 1.280 1.890 1.210 1.310 1,507,592 +0.14(+11.97%)
Oct 17, 2018 1.080 1.340 1.020 1.170 828,514 +0.09(+8.33%)
Oct 16, 2018 1.010 1.110 1.010 1.080 120,350 +0.07(+6.93%)
Oct 15, 2018 1.010 1.040 1.010 1.010 40,918 -0.04(-3.81%)
Oct 12, 2018 1.090 1.110 1.010 1.050 28,100 -0.01(-0.94%)
Oct 11, 2018 1.020 1.090 1.000 1.060 74,744 +0.05(+4.95%)
Oct 10, 2018 1.030 1.150 1.010 1.010 78,586 -0.01(-0.98%)
Oct 09, 2018 1.080 1.131 1.000 1.020 71,298 -0.06(-5.56%)
Oct 08, 2018 1.150 1.150 1.080 1.080 37,310 -0.00(-0.46%)
Oct 05, 2018 1.190 1.200 1.050 1.085 99,300 -0.10(-8.82%)
Oct 04, 2018 1.100 1.200 1.053 1.190 223,572 -0.10(-7.75%)
Oct 03, 2018 0.9400 1.850 0.8900 1.290 2,061,557 +0.36(+38.71%)
Oct 02, 2018 0.9622 0.9950 0.8800 0.9300 234,018 -0.04(-4.32%)
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.