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 )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2009 4.500 4.500 4.300 4.300 22,940 -0.20(-4.44%)
Mar 30, 2009 4.480 4.560 4.180 4.500 17,493 +0.50(+12.50%)
Mar 26, 2009 4.000 4.100 3.800 4.000 90,973 -0.13(-3.15%)
Mar 25, 2009 4.520 4.520 4.000 4.130 25,260 -0.37(-8.22%)
Mar 24, 2009 4.600 4.600 4.300 4.500 15,026 -0.07(-1.53%)
Mar 23, 2009 4.530 4.610 4.200 4.570 68,286 +0.65(+16.58%)
Mar 20, 2009 4.400 4.490 3.800 3.920 2,774 -0.66(-14.41%)
Mar 19, 2009 4.500 4.790 4.490 4.580 19,627 +0.08(+1.78%)
Mar 18, 2009 4.410 4.610 4.410 4.500 29,887 -0.19(-4.05%)
Mar 17, 2009 4.560 4.720 4.500 4.690 36,675 +0.05(+1.08%)
Mar 16, 2009 4.650 4.670 4.630 4.640 15,750 -0.12(-2.52%)
Mar 13, 2009 4.780 4.880 4.620 4.760 24,663 -0.04(-0.83%)
Mar 12, 2009 4.810 4.820 4.620 4.800 16,163 -0.01(-0.21%)
Mar 11, 2009 5.030 5.030 4.810 4.810 25,360 -0.14(-2.83%)
Mar 10, 2009 5.160 5.160 4.500 4.950 47,521 -0.26(-4.99%)
Mar 09, 2009 4.860 5.310 4.860 5.210 31,068 -0.04(-0.76%)
Mar 06, 2009 5.000 5.250 4.950 5.250 46,029 +0.17(+3.35%)
Mar 05, 2009 4.920 5.110 4.920 5.080 19,411 +0.00(+0.00%)
Mar 04, 2009 5.350 5.368 5.040 5.080 13,979 -0.10(-1.93%)
Mar 02, 2009 5.100 5.360 5.100 5.180 9,816 -0.19(-3.54%)
Feb 27, 2009 5.050 5.370 5.030 5.370 9,965 +0.05(+0.94%)
Feb 26, 2009 5.050 5.450 5.050 5.320 7,644 -0.13(-2.39%)
Feb 25, 2009 5.050 5.450 5.050 5.450 5,922 +0.00(+0.00%)
Feb 24, 2009 4.900 5.620 4.900 5.450 9,445 +0.54(+11.00%)
Feb 23, 2009 4.850 5.530 4.850 4.910 18,002 +0.23(+4.91%)
Feb 20, 2009 4.200 5.000 4.200 4.680 37,567 +0.20(+4.46%)
Feb 19, 2009 4.260 4.480 3.950 4.480 7,000 +0.22(+5.16%)
Feb 18, 2009 4.270 4.945 4.210 4.260 18,091 +0.01(+0.24%)
Feb 17, 2009 3.800 4.250 3.780 4.250 23,958 +0.28(+7.05%)
Feb 13, 2009 3.970 3.970 3.960 3.970 2,304 -0.02(-0.50%)
Feb 12, 2009 3.890 3.990 3.890 3.990 1,100 +0.24(+6.40%)
Feb 11, 2009 3.770 4.180 3.720 3.750 8,207 +0.05(+1.35%)
Feb 10, 2009 3.710 4.180 3.700 3.700 16,023 -0.05(-1.33%)
Feb 09, 2009 4.390 4.570 3.750 3.750 6,261 -0.74(-16.48%)
Feb 06, 2009 4.060 4.490 4.030 4.490 38,204 +0.38(+9.25%)
Feb 05, 2009 3.700 4.250 3.600 4.110 22,341 +0.36(+9.60%)
Feb 03, 2009 3.620 3.750 3.750 3.750 16,000 +0.13(+3.59%)
Feb 02, 2009 3.280 3.620 3.280 3.620 13,394 +0.34(+10.37%)
Jan 30, 2009 3.550 3.580 3.280 3.280 5,453 -0.30(-8.38%)
Jan 29, 2009 3.880 3.920 3.490 3.580 6,843 -0.54(-13.11%)
Jan 28, 2009 3.700 4.120 3.410 4.120 14,850 +0.66(+19.08%)
Jan 27, 2009 3.570 3.750 3.100 3.460 40,748 -0.20(-5.46%)
Jan 26, 2009 3.450 3.660 2.750 3.660 34,416 +0.04(+1.10%)
Jan 23, 2009 4.050 4.050 3.400 3.620 6,800 -0.22(-5.73%)
Jan 22, 2009 3.510 3.840 3.300 3.840 14,326 +0.14(+3.78%)
Jan 21, 2009 3.720 3.925 3.510 3.700 16,099 -0.14(-3.65%)
Jan 20, 2009 3.610 3.840 3.500 3.840 7,261 +0.28(+7.87%)
Jan 16, 2009 3.660 3.940 3.400 3.560 23,041 -0.10(-2.73%)
Jan 15, 2009 3.920 3.920 3.260 3.660 36,516 -0.34(-8.50%)
Jan 14, 2009 4.100 4.330 4.000 4.000 66,739 -0.06(-1.48%)
Jan 13, 2009 4.250 4.490 4.020 4.060 38,901 -0.54(-11.74%)
Jan 12, 2009 4.600 4.600 4.310 4.600 21,435 +0.00(+0.00%)
Jan 09, 2009 4.600 4.600 4.450 4.600 16,990 +0.05(+1.10%)
Jan 08, 2009 4.590 4.800 4.500 4.550 7,744 -0.07(-1.52%)
Jan 07, 2009 5.100 5.100 4.520 4.620 61,600 -0.22(-4.55%)
Jan 06, 2009 4.870 5.000 4.840 4.840 3,505 -0.20(-3.97%)
Jan 05, 2009 5.150 5.200 4.900 5.040 10,715 -0.21(-4.00%)
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.