Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.520 -0.070 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.590 1.600 1.510 1.520 1,264,667 -0.07(-4.40%)
Nov 20, 2024 1.750 1.788 1.540 1.590 2,340,185 -0.14(-8.09%)
Nov 19, 2024 1.660 1.835 1.530 1.730 2,731,230 +0.06(+3.59%)
Nov 18, 2024 1.650 1.950 1.540 1.670 7,245,598 +0.06(+3.73%)
Nov 15, 2024 1.500 1.650 1.430 1.610 6,166,001 +0.24(+17.52%)
Nov 14, 2024 1.390 1.410 1.250 1.370 1,837,104 +0.02(+1.48%)
Nov 13, 2024 1.500 1.550 1.350 1.350 2,460,767 -0.11(-7.53%)
Nov 12, 2024 1.600 1.651 1.390 1.460 2,984,405 -0.12(-7.59%)
Nov 11, 2024 1.450 1.600 1.390 1.580 2,871,173 +0.17(+12.06%)
Nov 08, 2024 1.370 1.480 1.280 1.410 2,861,663 +0.06(+4.44%)
Nov 07, 2024 1.220 1.510 1.215 1.350 4,660,825 +0.17(+14.41%)
Nov 06, 2024 1.130 1.210 1.100 1.180 1,803,811 +0.10(+9.26%)
Nov 05, 2024 1.100 1.120 1.050 1.080 535,718 +0.00(+0.00%)
Nov 04, 2024 1.080 1.130 1.075 1.080 607,576 +0.00(+0.00%)
Nov 01, 2024 1.060 1.120 1.060 1.080 328,874 +0.02(+1.89%)
Oct 31, 2024 1.080 1.100 1.040 1.060 1,142,525 -0.06(-5.36%)
Oct 30, 2024 1.150 1.176 1.100 1.120 558,205 -0.02(-1.75%)
Oct 29, 2024 1.230 1.240 1.120 1.140 800,370 -0.08(-6.56%)
Oct 28, 2024 1.170 1.220 1.140 1.220 724,690 +0.08(+7.02%)
Oct 25, 2024 1.140 1.210 1.110 1.140 509,203 +0.00(+0.00%)
Oct 24, 2024 1.210 1.240 1.090 1.140 799,720 -0.07(-5.79%)
Oct 23, 2024 1.280 1.280 1.200 1.210 407,821 -0.07(-5.47%)
Oct 22, 2024 1.200 1.300 1.200 1.280 899,563 +0.08(+6.67%)
Oct 21, 2024 1.280 1.310 1.180 1.200 832,680 -0.08(-6.25%)
Oct 18, 2024 1.200 1.360 1.190 1.280 1,455,491 +0.08(+6.67%)
Oct 17, 2024 1.200 1.210 1.150 1.200 608,575 -0.01(-0.83%)
Oct 16, 2024 1.090 1.220 1.090 1.210 1,155,138 +0.12(+11.01%)
Oct 15, 2024 1.090 1.130 1.080 1.090 505,837 -0.01(-0.91%)
Oct 14, 2024 1.100 1.150 1.090 1.100 670,511 +0.00(+0.00%)
Oct 11, 2024 1.050 1.110 1.030 1.100 480,788 +0.02(+1.85%)
Oct 10, 2024 1.090 1.100 1.050 1.080 585,962 -0.01(-0.92%)
Oct 09, 2024 1.130 1.130 1.080 1.090 471,115 -0.04(-3.54%)
Oct 08, 2024 1.120 1.140 1.100 1.130 305,129 +0.01(+0.89%)
Oct 07, 2024 1.160 1.200 1.100 1.120 361,587 -0.04(-3.45%)
Oct 04, 2024 1.060 1.170 1.060 1.160 828,854 +0.10(+9.43%)
Oct 03, 2024 1.100 1.109 1.050 1.060 859,876 -0.03(-2.75%)
Oct 02, 2024 1.120 1.160 1.090 1.090 751,494 -0.03(-2.68%)
Oct 01, 2024 1.160 1.168 1.100 1.120 584,621 -0.04(-3.45%)
Sep 30, 2024 1.170 1.230 1.150 1.160 572,184 -0.01(-0.85%)
Sep 27, 2024 1.200 1.200 1.170 1.170 639,452 -0.02(-1.68%)
Sep 26, 2024 1.190 1.200 1.160 1.190 470,205 +0.01(+0.85%)
Sep 25, 2024 1.180 1.200 1.170 1.180 510,934 +0.00(+0.00%)
Sep 24, 2024 1.200 1.220 1.180 1.180 415,589 -0.02(-1.67%)
Sep 23, 2024 1.230 1.239 1.200 1.200 367,055 -0.02(-1.64%)
Sep 20, 2024 1.260 1.270 1.200 1.220 477,666 -0.04(-3.17%)
Sep 19, 2024 1.240 1.300 1.240 1.260 485,722 +0.02(+1.61%)
Sep 18, 2024 1.270 1.287 1.230 1.240 426,093 -0.04(-3.13%)
Sep 17, 2024 1.270 1.310 1.270 1.280 298,076 +0.02(+1.59%)
Sep 16, 2024 1.310 1.330 1.240 1.260 368,039 -0.04(-3.08%)
Sep 13, 2024 1.240 1.330 1.230 1.300 577,085 +0.07(+5.69%)
Sep 12, 2024 1.260 1.260 1.210 1.230 336,559 -0.02(-1.60%)
Sep 11, 2024 1.230 1.250 1.200 1.250 329,906 +0.00(+0.00%)
Sep 10, 2024 1.240 1.260 1.175 1.250 485,708 +0.01(+0.81%)
Sep 09, 2024 1.220 1.300 1.220 1.240 621,334 +0.05(+4.20%)
Sep 06, 2024 1.230 1.235 1.180 1.190 457,721 -0.03(-2.46%)
Sep 05, 2024 1.220 1.250 1.200 1.220 289,671 +0.00(+0.00%)
Sep 04, 2024 1.220 1.240 1.190 1.220 376,203 +0.00(+0.00%)
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.