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

16.14 USD -0.14 (-0.89%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.850 9.040 8.640 8.865 11,523 -0.23(-2.58%)
Jun 29, 2009 9.700 10.20 8.640 9.100 45,465 -0.40(-4.21%)
Jun 26, 2009 9.710 9.720 9.200 9.500 10,574 -0.22(-2.26%)
Jun 25, 2009 9.531 9.970 9.200 9.720 28,686 +0.46(+4.97%)
Jun 24, 2009 9.350 10.00 9.200 9.260 51,330 -0.24(-2.53%)
Jun 23, 2009 9.250 9.590 8.670 9.500 61,902 +0.09(+0.96%)
Jun 22, 2009 7.860 12.20 7.860 9.410 1,016,588 +1.55(+19.72%)
Jun 19, 2009 7.210 7.920 7.210 7.860 153,181 +0.51(+6.94%)
Jun 18, 2009 7.080 7.350 6.870 7.350 11,249 +0.44(+6.37%)
Jun 17, 2009 7.100 7.120 6.890 6.910 14,609 -0.15(-2.12%)
Jun 16, 2009 7.100 7.200 7.060 7.060 5,632 -0.19(-2.62%)
Jun 15, 2009 7.020 7.250 7.000 7.250 38,946 +0.25(+3.57%)
Jun 12, 2009 6.800 7.150 6.520 7.000 44,997 -0.02(-0.28%)
Jun 11, 2009 6.970 7.200 6.890 7.020 31,024 +0.11(+1.59%)
Jun 10, 2009 6.970 7.000 6.870 6.910 20,488 -0.04(-0.58%)
Jun 09, 2009 6.600 6.960 6.580 6.950 28,539 +0.29(+4.35%)
Jun 08, 2009 6.420 6.800 6.250 6.660 10,090 +0.26(+4.06%)
Jun 05, 2009 5.900 6.780 5.760 6.400 58,526 +0.73(+12.87%)
Jun 04, 2009 5.510 5.840 5.500 5.670 16,051 +0.07(+1.25%)
Jun 03, 2009 5.900 5.950 5.410 5.600 52,844 -0.31(-5.25%)
Jun 02, 2009 5.760 6.000 5.760 5.910 36,317 -0.04(-0.67%)
Jun 01, 2009 6.000 6.000 5.800 5.950 48,327 -0.04(-0.75%)
May 29, 2009 5.900 6.000 5.650 5.995 50,350 +0.29(+5.18%)
May 28, 2009 5.880 5.990 5.680 5.700 23,705 -0.18(-3.06%)
May 27, 2009 5.600 5.880 5.600 5.880 23,933 +0.22(+3.89%)
May 26, 2009 5.120 5.910 4.930 5.660 47,841 +0.47(+9.05%)
May 22, 2009 5.010 5.200 5.010 5.190 13,335 +0.01(+0.19%)
May 21, 2009 4.950 5.200 4.950 5.180 32,231 +0.18(+3.60%)
May 20, 2009 4.960 5.180 4.950 5.000 57,928 -0.05(-0.99%)
May 19, 2009 5.090 5.100 4.610 5.050 36,799 +0.05(+1.00%)
May 18, 2009 5.150 5.200 5.000 5.000 27,017 -0.09(-1.77%)
May 15, 2009 4.560 5.090 4.560 5.090 57,612 +0.34(+7.16%)
May 14, 2009 4.990 4.990 4.700 4.750 74,082 -0.11(-2.26%)
May 13, 2009 4.630 5.000 4.630 4.860 52,139 -0.09(-1.82%)
May 12, 2009 4.950 5.000 4.900 4.950 14,670 -0.05(-1.00%)
May 11, 2009 5.140 5.150 4.850 5.000 44,424 -0.15(-2.91%)
May 08, 2009 5.280 5.400 5.030 5.150 8,765 -0.16(-3.01%)
May 07, 2009 5.650 5.710 5.310 5.310 4,476 -0.34(-6.02%)
May 06, 2009 6.030 6.040 5.550 5.650 32,815 -0.64(-10.17%)
May 05, 2009 5.520 6.760 5.180 6.290 143,466 +0.35(+5.89%)
May 04, 2009 5.000 5.940 4.850 5.940 73,753 +0.93(+18.56%)
May 01, 2009 4.900 5.120 4.900 5.010 5,710 +0.11(+2.24%)
Apr 30, 2009 4.260 5.000 4.250 4.900 105,503 +0.41(+9.13%)
Apr 29, 2009 4.410 4.500 4.170 4.490 28,090 +0.14(+3.22%)
Apr 28, 2009 4.060 4.350 4.060 4.350 19,199 +0.35(+8.75%)
Apr 27, 2009 4.040 4.150 3.970 4.000 23,268 +0.00(+0.00%)
Apr 24, 2009 4.100 4.480 3.990 4.000 34,669 -0.20(-4.76%)
Apr 23, 2009 4.160 4.350 4.160 4.200 452 +0.05(+1.20%)
Apr 22, 2009 4.240 4.340 4.150 4.150 2,295 -0.05(-1.19%)
Apr 21, 2009 4.300 4.340 4.120 4.200 14,206 -0.10(-2.33%)
Apr 20, 2009 4.210 4.390 4.112 4.300 3,015 +0.00(+0.00%)
Apr 17, 2009 4.300 4.300 4.210 4.300 13,855 +0.00(+0.00%)
Apr 16, 2009 4.110 4.300 4.000 4.300 4,860 +0.30(+7.50%)
Apr 15, 2009 4.020 4.080 3.940 4.000 41,721 -0.35(-8.05%)
Apr 14, 2009 4.500 4.550 4.350 4.350 66,371 -0.15(-3.33%)
Apr 13, 2009 4.190 4.730 4.190 4.500 83,040 +0.21(+4.90%)
Apr 09, 2009 4.498 4.500 4.210 4.290 12,300 -0.01(-0.23%)
Apr 08, 2009 4.150 4.300 4.130 4.300 32,625 +0.14(+3.37%)
Apr 07, 2009 4.250 4.250 4.160 4.160 3,389 -0.09(-2.12%)
Apr 06, 2009 4.240 4.290 4.160 4.250 5,758 +0.00(+0.00%)
Apr 03, 2009 4.320 4.440 4.150 4.250 27,432 -0.13(-2.97%)
Apr 02, 2009 4.500 4.850 4.270 4.380 91,745 -0.20(-4.37%)
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.