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

10.65 USD +0.07 (+0.66%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.180 4.360 4.360 4.360 69,300 +0.22(+5.31%)
Dec 30, 2014 3.980 4.200 3.900 4.140 24,298 +0.16(+4.02%)
Dec 29, 2014 3.790 3.980 3.790 3.980 20,880 +0.18(+4.74%)
Dec 26, 2014 3.580 3.800 3.550 3.800 8,982 +0.22(+6.15%)
Dec 24, 2014 3.580 3.580 3.580 3.580 5,000 +0.06(+1.57%)
Dec 23, 2014 3.500 3.620 3.500 3.524 5,994 +0.02(+0.70%)
Dec 22, 2014 3.540 3.590 3.130 3.500 40,476 +0.00(+0.00%)
Dec 19, 2014 3.380 3.600 3.380 3.500 16,827 +0.36(+11.46%)
Dec 18, 2014 3.480 3.500 3.140 3.140 6,239 -0.34(-9.77%)
Dec 17, 2014 3.110 3.480 3.110 3.480 10,596 +0.23(+7.08%)
Dec 16, 2014 2.990 3.300 2.790 3.250 35,418 +0.62(+23.57%)
Dec 15, 2014 3.470 3.480 2.500 2.630 23,069 -0.85(-24.43%)
Dec 12, 2014 3.440 3.480 3.150 3.480 23,300 +0.06(+1.75%)
Dec 11, 2014 3.470 3.470 3.420 3.420 12,486 +0.00(+0.00%)
Dec 10, 2014 3.470 3.470 3.380 3.420 3,955 +0.05(+1.48%)
Dec 09, 2014 3.405 3.480 3.300 3.370 4,807 +0.07(+2.12%)
Dec 08, 2014 3.130 3.480 3.130 3.300 3,129 +0.19(+6.11%)
Dec 05, 2014 3.290 3.450 3.110 3.110 15,440 -0.19(-5.76%)
Dec 04, 2014 3.510 3.610 3.260 3.300 22,114 -0.21(-5.98%)
Dec 03, 2014 3.700 3.854 3.510 3.510 12,822 -0.21(-5.65%)
Dec 02, 2014 3.720 3.720 3.720 3.720 250 -0.15(-3.88%)
Dec 01, 2014 3.950 3.980 3.870 3.870 5,991 -0.01(-0.26%)
Nov 28, 2014 3.850 3.890 3.850 3.880 14,308 +0.03(+0.78%)
Nov 26, 2014 3.870 3.850 3.850 3.850 4,800 -0.05(-1.28%)
Nov 25, 2014 3.880 3.950 3.860 3.900 3,959 +0.04(+1.03%)
Nov 24, 2014 3.900 3.908 3.860 3.860 4,968 -0.01(-0.26%)
Nov 21, 2014 3.910 3.910 3.710 3.870 16,070 +0.02(+0.49%)
Nov 20, 2014 3.882 3.882 3.851 3.851 402 -0.05(-1.25%)
Nov 19, 2014 3.900 3.980 3.850 3.900 4,943 +0.00(+0.00%)
Nov 18, 2014 3.920 3.920 3.810 3.900 6,145 +0.00(+0.00%)
Nov 17, 2014 3.940 3.950 3.870 3.900 5,056 -0.09(-2.26%)
Nov 14, 2014 3.870 3.990 3.870 3.990 4,443 +0.12(+3.10%)
Nov 13, 2014 3.870 3.870 3.870 3.870 120 -0.02(-0.51%)
Nov 12, 2014 3.900 3.990 3.890 3.890 6,092 +0.02(+0.52%)
Nov 11, 2014 3.960 3.970 3.800 3.870 12,359 -0.09(-2.27%)
Nov 10, 2014 4.030 4.030 3.960 3.960 11,283 -0.17(-4.12%)
Nov 07, 2014 4.020 4.130 4.020 4.130 2,238 -0.05(-1.20%)
Nov 06, 2014 4.140 4.180 4.120 4.180 2,121 +0.04(+0.97%)
Nov 05, 2014 4.000 4.140 4.000 4.140 6,195 +0.10(+2.48%)
Nov 04, 2014 4.000 4.260 4.000 4.040 2,616 +0.04(+1.00%)
Nov 03, 2014 3.980 4.220 3.980 4.000 5,770 +0.00(+0.00%)
Oct 31, 2014 4.200 4.240 3.980 4.000 34,910 -0.16(-3.85%)
Oct 30, 2014 4.150 4.160 4.140 4.160 3,073 +0.01(+0.24%)
Oct 29, 2014 4.190 4.190 4.150 4.150 1,034 -0.08(-1.89%)
Oct 28, 2014 4.280 4.280 4.160 4.230 3,915 -0.03(-0.70%)
Oct 27, 2014 4.270 4.190 4.180 4.260 3,872 +0.07(+1.67%)
Oct 24, 2014 4.180 4.270 4.180 4.190 8,609 -0.03(-0.71%)
Oct 23, 2014 4.170 4.220 4.170 4.220 10,774 +0.04(+0.96%)
Oct 22, 2014 4.290 4.290 4.180 4.180 4,623 -0.05(-1.18%)
Oct 21, 2014 4.230 4.318 4.200 4.230 4,357 -0.05(-1.17%)
Oct 20, 2014 4.300 4.360 4.310 4.280 31,062 -0.03(-0.70%)
Oct 17, 2014 4.360 4.360 4.310 4.310 2,273 -0.04(-0.92%)
Oct 16, 2014 4.350 4.320 4.340 4.350 4,684 +0.03(+0.69%)
Oct 15, 2014 4.300 4.350 4.300 4.320 5,038 +0.01(+0.28%)
Oct 14, 2014 4.360 4.360 4.360 4.308 4,201 -0.00(-0.05%)
Oct 13, 2014 4.310 4.320 4.300 4.310 677 +0.01(+0.23%)
Oct 10, 2014 4.330 4.345 4.300 4.300 5,301 -0.05(-1.15%)
Oct 09, 2014 4.330 4.360 4.320 4.350 3,497 +0.03(+0.69%)
Oct 08, 2014 4.300 4.400 4.300 4.320 6,083 -0.02(-0.46%)
Oct 07, 2014 4.430 4.490 4.330 4.340 4,517 -0.05(-1.04%)
Oct 06, 2014 4.460 4.460 4.260 4.386 5,966 -0.07(-1.66%)
Oct 03, 2014 4.270 4.490 4.270 4.460 4,725 +0.01(+0.23%)
Oct 02, 2014 4.342 4.498 4.250 4.450 5,186 +0.11(+2.53%)
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.