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

5.260 USD -0.290 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.300 9.900 9.300 9.860 27,076 +0.56(+6.02%)
Oct 28, 2011 9.250 9.300 9.230 9.300 2,133 +0.30(+3.33%)
Oct 27, 2011 9.500 9.500 9.000 9.000 3,334 -0.05(-0.55%)
Oct 26, 2011 9.500 9.500 9.050 9.050 731 -0.37(-3.93%)
Oct 25, 2011 9.470 9.470 8.940 9.420 2,950 -0.06(-0.63%)
Oct 24, 2011 8.760 9.480 8.620 9.480 6,736 +0.53(+5.92%)
Oct 21, 2011 8.730 9.020 8.730 8.950 45,322 +0.19(+2.17%)
Oct 19, 2011 8.760 8.760 8.760 8.760 0 -0.18(-2.02%)
Oct 18, 2011 9.000 9.000 8.790 8.941 3,200 +0.04(+0.46%)
Oct 17, 2011 8.630 8.900 8.600 8.900 2,700 -0.11(-1.22%)
Oct 14, 2011 9.010 9.160 8.950 9.010 10,310 +0.06(+0.67%)
Oct 13, 2011 8.730 9.160 8.730 8.950 9,815 +0.40(+4.68%)
Oct 12, 2011 8.610 8.739 8.530 8.550 4,549 +0.09(+1.06%)
Oct 11, 2011 8.690 8.690 8.100 8.460 8,200 -0.15(-1.74%)
Oct 10, 2011 8.500 8.800 8.470 8.610 21,799 -0.38(-4.23%)
Oct 07, 2011 9.000 9.000 8.990 8.990 1,900 +0.03(+0.33%)
Oct 05, 2011 8.930 8.960 8.960 8.960 1,200 +0.46(+5.41%)
Oct 04, 2011 8.560 8.810 8.000 8.500 12,709 -0.05(-0.58%)
Oct 03, 2011 8.880 8.900 8.480 8.550 10,636 -0.45(-5.00%)
Sep 30, 2011 8.990 9.015 8.983 9.000 1,041 +0.06(+0.67%)
Sep 29, 2011 9.080 9.100 8.820 8.940 5,742 +0.02(+0.22%)
Sep 28, 2011 9.000 9.320 8.540 8.920 5,319 -0.08(-0.89%)
Sep 27, 2011 9.000 9.000 8.800 9.000 7,450 +0.15(+1.69%)
Sep 26, 2011 9.000 9.000 8.800 8.850 8,200 -0.13(-1.45%)
Sep 23, 2011 9.000 9.278 8.980 8.980 16,015 -0.04(-0.44%)
Sep 22, 2011 9.460 9.730 8.690 9.020 47,461 -0.31(-3.32%)
Sep 21, 2011 9.740 9.740 9.220 9.330 6,600 -0.29(-3.01%)
Sep 20, 2011 9.790 9.880 9.510 9.620 7,760 -0.29(-2.93%)
Sep 19, 2011 9.480 10.00 9.360 9.910 37,601 +0.50(+5.31%)
Sep 16, 2011 9.840 9.980 9.300 9.410 10,596 +0.21(+2.28%)
Sep 15, 2011 9.990 9.990 9.200 9.200 3,480 -0.14(-1.51%)
Sep 14, 2011 9.080 9.370 9.080 9.341 6,638 +0.07(+0.77%)
Sep 13, 2011 9.270 9.270 9.130 9.270 4,735 +0.00(+0.00%)
Sep 12, 2011 9.130 9.270 8.910 9.270 6,836 +0.02(+0.22%)
Sep 09, 2011 9.610 9.610 9.240 9.250 7,038 -0.52(-5.32%)
Sep 08, 2011 9.700 9.860 9.700 9.770 4,352 +0.07(+0.72%)
Sep 07, 2011 9.680 9.860 9.680 9.700 4,291 +0.25(+2.65%)
Sep 06, 2011 9.490 9.654 9.270 9.450 4,040 -0.02(-0.21%)
Sep 02, 2011 9.290 9.530 9.220 9.470 2,505 +0.01(+0.11%)
Sep 01, 2011 9.160 9.570 9.160 9.460 18,930 -0.06(-0.63%)
Aug 31, 2011 8.910 9.550 8.780 9.520 11,523 +0.43(+4.73%)
Aug 30, 2011 8.630 9.090 8.630 9.090 800 +0.09(+1.00%)
Aug 29, 2011 8.970 9.190 8.561 9.000 4,634 +0.01(+0.11%)
Aug 26, 2011 8.950 9.100 8.890 8.990 7,309 +0.49(+5.76%)
Aug 24, 2011 8.500 8.500 8.500 8.500 0 +0.12(+1.43%)
Aug 23, 2011 8.560 8.790 8.330 8.380 7,704 -0.02(-0.24%)
Aug 22, 2011 9.070 9.070 8.010 8.400 14,564 -0.60(-6.67%)
Aug 19, 2011 8.740 9.020 8.670 9.000 9,400 +0.17(+1.93%)
Aug 18, 2011 8.980 9.000 8.680 8.830 4,086 -0.43(-4.64%)
Aug 17, 2011 9.350 9.350 9.200 9.260 1,409 +0.07(+0.76%)
Aug 16, 2011 9.480 9.550 9.150 9.190 3,262 -0.11(-1.18%)
Aug 15, 2011 9.640 9.780 9.171 9.300 4,945 -0.70(-7.00%)
Aug 12, 2011 10.00 10.16 9.950 10.00 16,599 +0.00(+0.00%)
Aug 11, 2011 9.630 10.00 9.620 10.00 7,775 +0.50(+5.26%)
Aug 10, 2011 9.040 9.630 9.000 9.500 13,100 +0.50(+5.56%)
Aug 09, 2011 9.000 9.100 8.820 9.000 5,773 +0.50(+5.88%)
Aug 08, 2011 8.340 8.620 8.000 8.500 21,824 -1.01(-10.62%)
Aug 05, 2011 9.100 9.850 9.000 9.510 18,050 -0.64(-6.31%)
Aug 04, 2011 9.946 10.80 9.920 10.15 5,257 +0.21(+2.11%)
Aug 03, 2011 9.910 10.32 9.910 9.940 700 -0.04(-0.40%)
Aug 02, 2011 9.980 10.27 9.980 9.980 15,971 +0.07(+0.71%)
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.