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

16.20 USD -0.08 (-0.49%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.940 5.100 4.020 4.190 12,624 -0.82(-16.29%)
Jun 28, 2018 4.980 5.005 4.960 5.005 1,586 -0.11(-2.24%)
Jun 27, 2018 5.150 5.180 4.970 5.120 3,705 +0.20(+4.07%)
Jun 26, 2018 4.920 4.920 4.920 4.920 661 -0.19(-3.72%)
Jun 25, 2018 4.950 5.110 4.950 5.110 10,646 -0.08(-1.54%)
Jun 22, 2018 4.830 5.190 4.820 5.190 3,480 +0.34(+7.01%)
Jun 21, 2018 5.200 5.200 4.661 4.850 17,897 -0.44(-8.32%)
Jun 18, 2018 5.290 5.290 5.290 12 +0.18(+3.52%)
Jun 15, 2018 5.110 5.110 5.110 5.110 223 +0.00(+0.00%)
Jun 14, 2018 5.110 5.110 5.110 5.110 183 -0.02(-0.39%)
Jun 12, 2018 5.130 5.130 5.130 114 +0.01(+0.20%)
Jun 11, 2018 5.120 5.120 5.120 5.120 275 -0.09(-1.82%)
Jun 08, 2018 5.215 5.215 5.215 5.215 1,362 -0.06(-1.18%)
Jun 07, 2018 5.279 5.280 5.149 5.277 12,345 +0.15(+2.87%)
Jun 06, 2018 5.270 5.280 5.130 5.130 2,190 -0.09(-1.71%)
Jun 05, 2018 5.270 5.270 5.110 5.219 585 -0.06(-1.11%)
Jun 04, 2018 5.080 5.278 5.080 5.278 9,696 +0.13(+2.49%)
Jun 01, 2018 5.270 5.270 5.075 5.150 1,307 -0.11(-2.09%)
May 31, 2018 5.110 5.260 5.110 5.260 2,487 +0.16(+3.14%)
May 30, 2018 5.220 5.245 5.100 5.100 4,831 -0.00(-0.05%)
May 29, 2018 5.000 5.120 5.000 5.103 2,489 -0.16(-2.99%)
May 25, 2018 5.260 5.260 5.260 0 +0.10(+1.94%)
May 24, 2018 5.282 5.282 5.160 5.160 4,572 +0.01(+0.10%)
May 23, 2018 5.270 5.270 5.155 5.155 1,162 -0.11(-2.01%)
May 22, 2018 5.300 5.300 5.250 5.260 3,136 +0.10(+1.88%)
May 21, 2018 5.163 5.163 5.163 5.163 3,944 +0.02(+0.45%)
May 18, 2018 5.140 5.140 5.140 5.140 211 +0.04(+0.78%)
May 17, 2018 5.300 5.300 5.100 5.100 383 -0.20(-3.77%)
May 16, 2018 5.278 5.300 5.110 5.300 4,477 +0.00(+0.00%)
May 15, 2018 5.269 5.300 5.269 5.300 5,775 +0.00(+0.00%)
May 11, 2018 5.300 5.300 5.300 34 +0.10(+1.84%)
May 10, 2018 5.300 5.320 5.048 5.204 11,241 -0.11(-2.12%)
May 08, 2018 5.317 5.317 5.317 37 +0.22(+4.25%)
May 07, 2018 5.180 5.200 5.030 5.100 2,182 -0.07(-1.37%)
May 04, 2018 5.180 5.180 5.171 5.171 448 +0.06(+1.18%)
May 03, 2018 5.400 5.400 5.110 5.110 4,522 -0.31(-5.72%)
May 02, 2018 5.420 5.420 5.420 5.420 211 +0.23(+4.53%)
May 01, 2018 5.090 5.193 5.090 5.185 1,430 +0.00(+0.09%)
Apr 30, 2018 5.180 5.180 5.180 5.180 316 +0.07(+1.37%)
Apr 27, 2018 5.420 5.420 5.080 5.110 8,026 -0.05(-0.97%)
Apr 26, 2018 5.150 5.160 5.150 5.160 468 -0.02(-0.39%)
Apr 25, 2018 5.180 5.180 5.180 5.180 114 +0.00(+0.00%)
Apr 24, 2018 5.300 5.300 5.180 5.180 2,700 -0.01(-0.22%)
Apr 23, 2018 5.251 5.440 5.150 5.191 9,413 -0.26(-4.75%)
Apr 20, 2018 5.320 5.450 5.310 5.450 3,245 +0.00(+0.00%)
Apr 19, 2018 5.460 5.460 5.230 5.450 10,992 +0.24(+4.60%)
Apr 18, 2018 5.210 5.210 5.210 5.210 196 -0.13(-2.43%)
Apr 17, 2018 5.320 5.380 5.300 5.340 1,451 +0.04(+0.75%)
Apr 16, 2018 5.280 5.300 5.280 5.300 20,205 +0.05(+0.95%)
Apr 13, 2018 5.250 5.290 5.250 5.250 717 +0.05(+0.96%)
Apr 12, 2018 5.200 5.200 5.200 5.200 663 +0.04(+0.77%)
Apr 11, 2018 5.450 5.460 5.160 5.160 4,204 -0.25(-4.62%)
Apr 10, 2018 5.339 5.470 5.339 5.410 15,105 +0.11(+2.08%)
Apr 09, 2018 5.340 5.340 5.300 5.300 9,194 +0.00(+0.00%)
Apr 06, 2018 5.300 5.330 5.300 5.300 13,699 +0.04(+0.76%)
Apr 05, 2018 5.260 5.270 5.260 5.260 7,482 +0.01(+0.19%)
Apr 04, 2018 5.150 5.380 5.150 5.250 17,047 -0.02(-0.38%)
Apr 03, 2018 5.300 5.390 5.070 5.270 25,980 -0.10(-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.