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

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.850 3.940 3.800 3.800 6,043 -0.13(-3.31%)
Mar 30, 2017 3.900 3.930 3.720 3.930 12,654 +0.03(+0.77%)
Mar 29, 2017 3.820 3.950 3.820 3.900 2,773 -0.04(-1.12%)
Mar 28, 2017 3.910 3.944 3.900 3.944 1,001 +0.13(+3.52%)
Mar 27, 2017 3.880 4.060 3.750 3.810 17,371 -0.14(-3.62%)
Mar 24, 2017 3.980 4.080 3.950 3.953 20,585 -0.01(-0.17%)
Mar 23, 2017 3.760 3.990 3.750 3.960 25,856 +0.20(+5.32%)
Mar 22, 2017 3.700 3.790 3.540 3.760 9,193 +0.12(+3.30%)
Mar 21, 2017 3.720 3.750 3.640 3.640 11,227 +0.01(+0.28%)
Mar 20, 2017 3.660 3.750 3.530 3.630 16,477 -0.03(-0.82%)
Mar 17, 2017 3.740 3.790 3.550 3.660 25,028 -0.11(-2.92%)
Mar 16, 2017 3.690 3.790 3.690 3.770 5,088 +0.19(+5.31%)
Mar 15, 2017 3.640 3.717 3.565 3.580 14,447 -0.07(-1.92%)
Mar 14, 2017 3.610 3.690 3.480 3.650 16,135 +0.00(+0.00%)
Mar 13, 2017 3.700 3.700 3.600 3.650 3,520 -0.05(-1.35%)
Mar 10, 2017 3.710 3.941 3.700 3.700 28,704 -0.05(-1.33%)
Mar 09, 2017 3.560 3.750 3.510 3.750 22,126 +0.19(+5.41%)
Mar 08, 2017 3.559 3.620 3.500 3.557 16,353 -0.02(-0.63%)
Mar 07, 2017 3.680 3.780 3.420 3.580 18,916 -0.13(-3.50%)
Mar 06, 2017 3.870 3.980 3.710 3.710 16,802 +0.00(+0.00%)
Mar 03, 2017 3.760 3.830 3.660 3.710 39,683 -0.13(-3.39%)
Mar 02, 2017 3.700 3.850 3.640 3.840 37,627 +0.10(+2.67%)
Mar 01, 2017 3.830 3.910 3.710 3.740 5,970 -0.03(-0.80%)
Feb 28, 2017 3.820 3.830 3.710 3.770 14,861 -0.13(-3.46%)
Feb 27, 2017 3.820 3.905 3.820 3.905 10,231 +0.07(+1.96%)
Feb 24, 2017 3.850 3.850 3.820 3.830 5,283 -0.08(-2.05%)
Feb 23, 2017 3.900 4.100 3.781 3.910 47,842 +0.00(+0.00%)
Feb 22, 2017 3.910 3.940 3.685 3.910 14,976 -0.03(-0.76%)
Feb 21, 2017 3.650 3.950 3.650 3.940 8,676 +0.23(+6.20%)
Feb 17, 2017 3.710 3.710 3.710 0 +0.06(+1.64%)
Feb 16, 2017 3.690 3.720 3.650 3.650 6,195 -0.01(-0.27%)
Feb 15, 2017 3.750 3.811 3.660 3.660 7,501 -0.09(-2.40%)
Feb 14, 2017 3.785 3.789 3.660 3.750 3,728 +0.06(+1.63%)
Feb 13, 2017 3.645 3.880 3.600 3.690 62,906 +0.15(+4.24%)
Feb 10, 2017 3.473 3.540 3.380 3.540 19,075 +0.10(+2.91%)
Feb 09, 2017 3.270 3.465 3.250 3.440 13,881 +0.26(+8.18%)
Feb 08, 2017 3.230 3.230 3.000 3.180 20,116 -0.05(-1.60%)
Feb 07, 2017 3.180 3.345 3.180 3.232 4,671 -0.22(-6.32%)
Feb 06, 2017 3.490 3.490 3.356 3.450 520 +0.02(+0.58%)
Feb 03, 2017 3.740 3.740 3.130 3.430 5,241 -0.09(-2.56%)
Feb 02, 2017 3.250 3.752 3.249 3.520 32,978 +0.36(+11.39%)
Feb 01, 2017 2.970 3.325 2.970 3.160 28,989 +0.12(+3.95%)
Jan 31, 2017 3.015 3.040 3.010 3.040 1,674 +0.07(+2.36%)
Jan 30, 2017 3.050 3.089 2.970 2.970 3,572 -0.08(-2.62%)
Jan 27, 2017 3.090 3.090 3.050 3.050 5,388 -0.01(-0.33%)
Jan 26, 2017 3.050 3.140 3.050 3.060 2,536 +0.04(+1.32%)
Jan 25, 2017 3.020 3.140 3.020 3.020 1,214 +0.04(+1.34%)
Jan 24, 2017 3.106 3.120 2.980 2.980 10,858 -0.12(-3.87%)
Jan 23, 2017 3.200 3.200 3.075 3.100 13,161 +0.13(+4.31%)
Jan 20, 2017 3.120 3.194 2.955 2.972 25,196 -0.14(-4.44%)
Jan 19, 2017 3.250 3.250 3.110 3.110 6,541 -0.11(-3.55%)
Jan 18, 2017 3.460 3.490 3.224 3.224 1,551 -0.08(-2.29%)
Jan 17, 2017 3.445 3.445 3.280 3.300 9,101 -0.11(-3.34%)
Jan 13, 2017 3.414 3.414 3.414 0 +0.01(+0.41%)
Jan 12, 2017 3.580 3.700 3.400 3.400 12,059 -0.14(-3.95%)
Jan 11, 2017 3.610 3.610 3.330 3.540 13,588 -0.11(-3.01%)
Jan 10, 2017 3.690 3.690 3.630 3.650 2,590 -0.04(-1.08%)
Jan 09, 2017 3.663 3.690 3.661 3.690 960 -0.11(-2.79%)
Jan 06, 2017 3.980 3.980 3.796 3.796 1,881 -0.10(-2.66%)
Jan 05, 2017 3.815 3.900 3.815 3.900 576 -0.09(-2.26%)
Jan 04, 2017 3.875 3.990 3.780 3.990 5,415 +0.05(+1.27%)
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.