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

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.130 6.130 5.350 5.360 9,509 -0.79(-12.85%)
May 29, 2012 6.230 6.150 6.150 6.150 1,200 -0.09(-1.44%)
May 25, 2012 6.300 6.300 6.230 6.240 404 -0.11(-1.73%)
May 24, 2012 6.500 6.500 6.350 6.350 4,084 -0.45(-6.62%)
May 23, 2012 6.530 6.950 6.050 6.800 4,590 -0.01(-0.15%)
May 21, 2012 6.810 6.810 6.810 6.810 700 +0.01(+0.15%)
May 17, 2012 6.760 6.800 6.800 6.800 11,900 +0.05(+0.74%)
May 16, 2012 6.750 6.750 6.750 6.750 6,418 +0.00(+0.00%)
May 15, 2012 6.720 6.750 6.720 6.750 300 +0.25(+3.85%)
May 14, 2012 6.510 6.510 6.500 6.500 1,050 +0.00(+0.00%)
May 10, 2012 6.500 6.500 6.500 6.500 100 +0.05(+0.78%)
May 08, 2012 6.750 6.450 6.450 6.450 2,600 -0.13(-1.98%)
May 07, 2012 6.750 6.750 6.200 6.580 3,621 -0.25(-3.66%)
May 03, 2012 6.810 6.830 6.830 6.830 4,800 -0.09(-1.30%)
May 02, 2012 6.630 6.920 6.630 6.920 1,224 -0.08(-1.09%)
May 01, 2012 6.380 7.000 6.304 6.996 1,800 +0.70(+11.05%)
Apr 30, 2012 6.840 6.840 6.300 6.300 5,103 -0.66(-9.48%)
Apr 27, 2012 6.530 6.960 6.520 6.960 1,115 +0.47(+7.24%)
Apr 26, 2012 6.580 6.760 6.490 6.490 2,050 -0.02(-0.31%)
Apr 25, 2012 6.580 6.600 6.510 6.510 1,400 +0.01(+0.15%)
Apr 24, 2012 6.400 6.540 6.400 6.500 11,812 +0.15(+2.36%)
Apr 23, 2012 6.360 6.400 6.350 6.350 3,850 -0.05(-0.78%)
Apr 20, 2012 6.510 6.510 6.270 6.400 1,957 -0.04(-0.62%)
Apr 19, 2012 6.440 6.440 6.440 6.440 275 -0.26(-3.88%)
Apr 18, 2012 6.630 6.700 6.440 6.700 5,900 +0.26(+4.04%)
Apr 17, 2012 6.690 6.700 6.440 6.440 4,800 -0.25(-3.74%)
Apr 16, 2012 6.910 7.040 6.600 6.690 6,147 -0.22(-3.18%)
Apr 13, 2012 6.900 6.920 6.900 6.910 700 -0.07(-1.00%)
Apr 12, 2012 7.150 7.250 6.890 6.980 3,200 -0.40(-5.42%)
Apr 11, 2012 6.970 7.380 6.950 7.380 2,250 +0.42(+6.03%)
Apr 10, 2012 6.470 6.960 6.360 6.960 8,081 +0.60(+9.43%)
Apr 09, 2012 6.800 6.820 6.300 6.360 7,806 -0.47(-6.88%)
Apr 05, 2012 6.660 7.430 6.660 6.830 4,016 +0.20(+3.02%)
Apr 04, 2012 7.040 7.110 6.450 6.630 19,263 -0.80(-10.77%)
Apr 03, 2012 7.430 7.430 7.200 7.430 4,960 -0.02(-0.27%)
Apr 02, 2012 6.860 7.450 6.860 7.450 8,134 +0.50(+7.19%)
Mar 30, 2012 6.360 6.950 6.350 6.950 12,000 +0.45(+6.92%)
Mar 29, 2012 6.400 6.980 6.350 6.500 12,106 +0.15(+2.36%)
Mar 28, 2012 6.300 6.390 6.300 6.350 703 -0.16(-2.46%)
Mar 27, 2012 6.580 6.580 6.480 6.510 17,139 -0.10(-1.48%)
Mar 26, 2012 6.810 6.810 6.451 6.608 4,178 -0.28(-4.10%)
Mar 23, 2012 6.348 6.890 6.348 6.890 1,809 +0.56(+8.85%)
Mar 22, 2012 6.340 7.000 6.310 6.330 600 +0.02(+0.35%)
Mar 21, 2012 6.310 6.310 6.300 6.308 4,600 -0.04(-0.67%)
Mar 20, 2012 6.340 6.360 6.300 6.350 21,329 +0.05(+0.79%)
Mar 19, 2012 6.430 6.610 6.300 6.300 4,239 -0.21(-3.23%)
Mar 16, 2012 6.310 6.560 6.310 6.510 3,442 +0.20(+3.17%)
Mar 15, 2012 6.350 6.890 6.310 6.310 14,709 +0.01(+0.16%)
Mar 14, 2012 6.300 6.360 6.300 6.300 10,720 +0.00(+0.00%)
Mar 13, 2012 6.300 6.309 6.300 6.300 11,910 +0.09(+1.45%)
Mar 12, 2012 6.100 6.320 6.100 6.210 5,199 +0.15(+2.48%)
Mar 09, 2012 6.180 6.390 6.010 6.060 1,600 -0.23(-3.66%)
Mar 08, 2012 5.860 6.340 5.860 6.290 19,327 +0.39(+6.61%)
Mar 07, 2012 5.900 5.940 5.780 5.900 8,050 +0.14(+2.34%)
Mar 06, 2012 5.900 5.900 5.490 5.765 3,320 -0.23(-3.76%)
Mar 05, 2012 5.913 6.077 5.900 5.990 1,029 -0.03(-0.50%)
Mar 02, 2012 5.990 6.020 5.870 6.020 10,394 +0.11(+1.86%)
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.