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

3.790 +0.140 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.050 5.470 5.050 5.190 21,045 +0.14(+2.77%)
Mar 30, 2016 5.080 5.410 5.050 5.050 5,630 -0.00(-0.00%)
Mar 29, 2016 5.380 5.380 5.050 5.050 3,996 +0.01(+0.20%)
Mar 28, 2016 5.000 5.142 5.000 5.040 1,961 -0.05(-0.98%)
Mar 24, 2016 5.110 5.090 5.090 5.090 49,200 +0.00(+0.00%)
Mar 23, 2016 5.280 5.490 4.960 5.090 65,518 -0.02(-0.39%)
Mar 22, 2016 5.390 5.390 5.010 5.110 1,145 -0.03(-0.56%)
Mar 21, 2016 5.340 5.340 4.950 5.139 1,132,332 -0.18(-3.40%)
Mar 18, 2016 5.500 5.500 5.320 5.320 1,137 +0.12(+2.31%)
Mar 17, 2016 5.160 5.370 5.160 5.200 5,792 +0.19(+3.79%)
Mar 16, 2016 4.980 5.190 4.900 5.010 10,289 +0.05(+1.11%)
Mar 15, 2016 4.810 5.020 4.810 4.955 5,100 -0.03(-0.50%)
Mar 14, 2016 4.780 4.980 4.780 4.980 7,102 +0.05(+1.01%)
Mar 11, 2016 4.930 4.955 4.610 4.930 16,338 +0.00(+0.00%)
Mar 10, 2016 4.890 4.930 4.660 4.930 1,377 +0.16(+3.29%)
Mar 09, 2016 4.745 4.850 4.610 4.773 1,376 -0.02(-0.36%)
Mar 08, 2016 4.780 4.935 4.644 4.790 2,559 -0.15(-3.04%)
Mar 07, 2016 4.710 4.942 4.600 4.940 7,309 +0.17(+3.56%)
Mar 04, 2016 4.660 4.880 4.660 4.770 7,889 +0.09(+1.92%)
Mar 03, 2016 4.940 5.400 4.610 4.680 4,428 +0.11(+2.41%)
Mar 02, 2016 4.870 5.189 4.520 4.570 9,035 -0.26(-5.38%)
Mar 01, 2016 5.060 5.120 4.550 4.830 14,725 -0.23(-4.55%)
Feb 29, 2016 4.510 5.280 4.510 5.060 4,327 +0.17(+3.48%)
Feb 26, 2016 4.610 4.890 4.310 4.890 13,864 +0.62(+14.52%)
Feb 25, 2016 4.610 4.780 4.270 4.270 6,711 -0.33(-7.17%)
Feb 24, 2016 4.210 4.600 4.210 4.600 8,743 +0.21(+4.78%)
Feb 23, 2016 4.960 4.960 4.380 4.390 10,976 -0.22(-4.77%)
Feb 22, 2016 4.890 4.890 4.590 4.610 14,464 -0.17(-3.56%)
Feb 19, 2016 5.100 5.100 4.750 4.780 16,797 -0.25(-4.97%)
Feb 18, 2016 4.930 5.100 4.930 5.030 13,888 +0.00(+0.00%)
Feb 17, 2016 5.390 5.400 5.020 5.030 3,855 -0.12(-2.33%)
Feb 16, 2016 5.330 5.330 5.020 5.150 6,870 +0.14(+2.79%)
Feb 12, 2016 5.010 5.010 5.010 5.010 3,600 +0.16(+3.30%)
Feb 11, 2016 5.280 5.300 4.780 4.850 8,600 -0.37(-7.09%)
Feb 10, 2016 5.240 5.450 5.171 5.220 6,626 +0.02(+0.38%)
Feb 09, 2016 5.210 5.340 5.170 5.200 4,949 -0.15(-2.80%)
Feb 08, 2016 5.265 5.540 5.250 5.350 18,638 -0.20(-3.60%)
Feb 05, 2016 5.550 5.590 5.220 5.550 25,338 +0.11(+2.02%)
Feb 04, 2016 5.318 5.470 5.278 5.440 14,027 +0.19(+3.62%)
Feb 03, 2016 5.590 5.600 5.250 5.250 2,862 -0.17(-3.14%)
Feb 02, 2016 5.440 5.450 5.250 5.420 10,316 +0.08(+1.50%)
Feb 01, 2016 5.230 5.490 5.230 5.340 3,200 -0.09(-1.66%)
Jan 29, 2016 5.230 5.500 5.230 5.430 7,721 +0.23(+4.42%)
Jan 28, 2016 5.600 5.600 5.110 5.200 13,056 -0.43(-7.64%)
Jan 27, 2016 5.472 5.810 5.370 5.630 9,718 +0.33(+6.23%)
Jan 26, 2016 5.470 5.490 5.300 5.300 4,039 -0.11(-2.03%)
Jan 25, 2016 5.470 5.700 5.351 5.410 17,282 -0.06(-1.10%)
Jan 22, 2016 5.350 5.550 5.090 5.470 28,684 +0.28(+5.39%)
Jan 21, 2016 5.130 5.390 5.000 5.190 25,258 +0.02(+0.39%)
Jan 20, 2016 5.150 5.340 5.120 5.170 17,447 -0.36(-6.51%)
Jan 19, 2016 5.590 5.740 5.500 5.530 48,703 -0.02(-0.36%)
Jan 15, 2016 5.330 5.550 5.550 5.550 71,700 -0.10(-1.77%)
Jan 14, 2016 5.270 5.870 5.270 5.650 13,185 -0.11(-1.91%)
Jan 13, 2016 5.570 6.010 5.570 5.760 68,160 +0.41(+7.66%)
Jan 12, 2016 5.050 5.630 5.050 5.350 37,096 +0.30(+5.94%)
Jan 11, 2016 4.870 5.890 3.970 5.050 76,702 -0.85(-14.41%)
Jan 08, 2016 6.330 6.330 5.900 5.900 67,917 -0.45(-7.09%)
Jan 07, 2016 7.200 7.200 6.350 6.350 169,484 -0.84(-11.68%)
Jan 06, 2016 6.610 7.320 6.513 7.190 140,360 +0.66(+10.11%)
Jan 05, 2016 6.370 6.600 6.370 6.530 36,792 +0.16(+2.51%)
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.