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

4.070 +0.170 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.910 5.330 749,848 +0.39(+7.89%)
Jan 28, 2022 4.750 5.000 4.620 4.940 993,564 +0.28(+6.01%)
Jan 27, 2022 4.960 5.070 4.635 4.660 655,099 -0.22(-4.51%)
Jan 26, 2022 5.220 5.400 4.850 4.880 1,034,374 -0.18(-3.56%)
Jan 25, 2022 5.030 5.125 4.790 5.060 1,232,020 -0.08(-1.56%)
Jan 24, 2022 5.030 5.150 4.660 5.140 1,203,969 -0.12(-2.28%)
Jan 21, 2022 5.500 5.550 5.200 5.260 697,410 -0.29(-5.23%)
Jan 20, 2022 5.580 5.888 5.410 5.550 1,538,978 -0.03(-0.54%)
Jan 19, 2022 5.450 5.930 5.450 5.580 1,074,994 +0.19(+3.53%)
Jan 18, 2022 5.810 5.870 5.290 5.390 1,975,556 -0.57(-9.56%)
Jan 14, 2022 5.960 0 -0.26(-4.18%)
Jan 13, 2022 6.610 6.650 6.110 6.220 866,687 -0.44(-6.61%)
Jan 12, 2022 6.960 6.980 6.470 6.660 1,453,174 -0.08(-1.19%)
Jan 11, 2022 6.840 7.020 6.460 6.740 851,943 +0.36(+5.64%)
Jan 10, 2022 6.390 6.430 5.900 6.380 1,280,635 -0.04(-0.62%)
Jan 07, 2022 6.565 6.900 6.390 6.420 1,336,470 -0.18(-2.73%)
Jan 06, 2022 6.570 6.690 6.020 6.600 1,593,798 +0.16(+2.48%)
Jan 05, 2022 7.130 7.230 6.350 6.440 1,002,276 -0.79(-10.93%)
Jan 04, 2022 7.710 7.715 7.125 7.230 1,128,677 -0.43(-5.61%)
Jan 03, 2022 7.700 7.980 7.365 7.660 706,371 +0.03(+0.39%)
Dec 31, 2021 7.260 7.660 7.260 7.630 1,230,391 +0.28(+3.81%)
Dec 30, 2021 7.630 7.800 7.330 7.350 969,629 -0.14(-1.87%)
Dec 29, 2021 7.330 7.580 7.230 7.490 685,866 +0.16(+2.18%)
Dec 28, 2021 7.800 7.960 7.290 7.330 772,231 -0.66(-8.26%)
Dec 27, 2021 7.380 8.150 7.380 7.990 1,200,958 +0.27(+3.50%)
Dec 23, 2021 7.830 7.850 7.270 7.720 1,665,945 -0.11(-1.40%)
Dec 22, 2021 8.290 8.450 7.810 7.830 950,278 -0.51(-6.12%)
Dec 21, 2021 8.020 8.550 7.710 8.340 1,224,888 +0.31(+3.86%)
Dec 20, 2021 8.030 8.590 7.940 8.030 1,267,051 +0.04(+0.50%)
Dec 17, 2021 7.500 8.250 7.130 7.990 3,616,816 +0.41(+5.41%)
Dec 16, 2021 7.500 8.040 7.100 7.580 3,855,852 +0.76(+11.14%)
Dec 15, 2021 10.10 10.10 6.600 6.820 7,775,170 -3.20(-31.94%)
Dec 14, 2021 10.69 11.02 10.00 10.02 662,477 -1.00(-9.07%)
Dec 13, 2021 11.03 11.46 10.65 11.02 296,069 +0.19(+1.75%)
Dec 10, 2021 10.70 11.20 10.70 10.83 333,059 +0.03(+0.28%)
Dec 09, 2021 11.49 11.82 10.73 10.80 306,783 -0.58(-5.10%)
Dec 08, 2021 11.08 11.47 10.79 11.38 268,366 +0.20(+1.79%)
Dec 07, 2021 10.60 11.33 10.60 11.18 444,505 +0.60(+5.67%)
Dec 06, 2021 10.63 10.90 10.25 10.58 410,164 +0.00(+0.00%)
Dec 03, 2021 11.14 11.32 10.29 10.58 585,955 -0.56(-5.03%)
Dec 02, 2021 10.76 11.92 10.76 11.14 473,118 +0.22(+2.01%)
Dec 01, 2021 11.02 11.34 10.80 10.92 254,002 -0.06(-0.55%)
Nov 30, 2021 11.18 11.27 10.85 10.98 484,117 -0.01(-0.09%)
Nov 29, 2021 11.25 11.40 10.69 10.99 576,742 -0.20(-1.79%)
Nov 26, 2021 11.38 11.54 10.87 11.19 338,730 -0.12(-1.06%)
Nov 24, 2021 10.91 11.43 10.45 11.31 792,234 +0.46(+4.24%)
Nov 23, 2021 11.26 11.40 10.60 10.85 1,851,912 -0.32(-2.86%)
Nov 22, 2021 11.87 12.27 10.87 11.17 719,004 -0.48(-4.12%)
Nov 19, 2021 11.40 11.91 11.20 11.65 393,275 +0.39(+3.46%)
Nov 18, 2021 12.20 11.28 11.12 11.26 969,030 -0.94(-7.70%)
Nov 17, 2021 12.35 12.43 12.01 12.20 814,832 -0.08(-0.65%)
Nov 16, 2021 13.00 13.32 12.25 12.28 689,434 -0.57(-4.44%)
Nov 15, 2021 14.75 15.12 12.38 12.85 1,541,472 -2.07(-13.87%)
Nov 12, 2021 14.50 15.03 14.36 14.92 427,716 +0.35(+2.40%)
Nov 11, 2021 14.96 15.30 14.02 14.57 413,163 -0.28(-1.89%)
Nov 10, 2021 15.48 14.85 381,860 -0.52(-3.38%)
Nov 09, 2021 16.23 16.36 13.80 15.37 1,550,447 -1.33(-7.96%)
Nov 08, 2021 17.23 17.66 16.64 16.70 364,198 -0.48(-2.79%)
Nov 05, 2021 17.64 17.75 16.73 17.18 424,881 -0.62(-3.48%)
Nov 04, 2021 17.21 17.81 17.06 17.80 418,992 +0.55(+3.19%)
Nov 03, 2021 17.44 17.81 16.55 17.25 1,072,045 +0.25(+1.47%)
Nov 02, 2021 16.21 17.11 15.06 17.00 765,040 +1.48(+9.54%)
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.