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 )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2019 0.9900 1.020 0.9801 0.9921 7,100 -0.01(-0.79%)
Mar 28, 2019 1.030 1.030 0.9800 1.000 55,867 -0.02(-1.96%)
Mar 27, 2019 0.9800 1.030 0.9800 1.020 34,178 +0.02(+2.02%)
Mar 26, 2019 0.9950 1.010 0.9950 0.9998 49,051 +0.01(+0.58%)
Mar 25, 2019 1.010 1.010 0.9550 0.9940 43,815 -0.04(-3.50%)
Mar 22, 2019 1.030 1.030 1.000 1.030 29,000 +0.00(+0.00%)
Mar 21, 2019 1.010 1.030 1.010 1.030 10,173 +0.02(+1.98%)
Mar 20, 2019 1.040 1.040 1.000 1.010 41,005 -0.05(-4.72%)
Mar 19, 2019 1.080 1.080 1.000 1.060 123,209 -0.01(-0.93%)
Mar 18, 2019 1.070 1.070 1.030 1.070 48,834 +0.03(+2.88%)
Mar 15, 2019 1.060 1.083 1.040 1.040 30,900 -0.04(-3.70%)
Mar 14, 2019 1.060 1.110 1.060 1.080 29,920 +0.01(+0.93%)
Mar 13, 2019 1.060 1.080 1.040 1.070 23,127 +0.02(+1.90%)
Mar 12, 2019 1.080 1.090 1.050 1.050 20,232 -0.03(-2.78%)
Mar 11, 2019 1.080 1.100 1.080 1.080 32,111 +0.00(+0.29%)
Mar 08, 2019 1.121 1.121 1.060 1.077 68,700 -0.06(-5.54%)
Mar 07, 2019 1.200 1.200 1.120 1.140 73,847 -0.04(-3.39%)
Mar 06, 2019 1.210 1.210 1.110 1.180 240,102 +0.04(+3.51%)
Mar 05, 2019 1.130 1.210 1.110 1.140 541,352 +0.01(+0.88%)
Mar 04, 2019 1.120 1.184 1.110 1.130 146,908 +0.03(+2.73%)
Mar 01, 2019 1.150 1.150 1.100 1.100 58,900 -0.04(-3.51%)
Feb 28, 2019 1.140 1.140 1.110 1.140 32,160 +0.01(+0.89%)
Feb 27, 2019 1.120 1.160 1.110 1.130 129,111 +0.01(+0.88%)
Feb 26, 2019 1.100 1.150 1.100 1.120 72,100 +0.02(+1.82%)
Feb 25, 2019 1.100 1.210 1.090 1.100 648,334 +0.01(+0.92%)
Feb 22, 2019 1.120 1.120 1.070 1.090 39,600 +0.01(+0.93%)
Feb 21, 2019 1.080 1.110 1.050 1.080 27,653 +0.01(+0.93%)
Feb 20, 2019 1.070 1.071 1.040 1.070 22,034 +0.01(+0.94%)
Feb 19, 2019 1.060 1.079 1.030 1.060 10,752 +0.01(+0.95%)
Feb 15, 2019 1.020 1.090 1.020 1.050 68,400 +0.02(+1.94%)
Feb 14, 2019 1.020 1.040 1.020 1.030 48,115 -0.01(-0.96%)
Feb 13, 2019 1.090 1.090 1.020 1.040 86,190 -0.04(-3.70%)
Feb 12, 2019 1.030 1.094 1.030 1.080 39,049 +0.05(+4.85%)
Feb 11, 2019 1.030 1.102 1.030 1.030 62,178 -0.01(-0.96%)
Feb 08, 2019 1.030 1.080 1.030 1.040 37,300 +0.00(+0.28%)
Feb 07, 2019 1.060 1.075 1.020 1.037 29,588 -0.02(-2.16%)
Feb 06, 2019 1.070 1.090 1.020 1.060 41,742 -0.02(-1.78%)
Feb 05, 2019 1.170 1.170 1.050 1.079 53,984 -0.08(-6.97%)
Feb 04, 2019 1.190 1.230 1.080 1.160 150,090 -0.02(-1.69%)
Feb 01, 2019 1.090 1.190 1.050 1.180 338,000 +0.10(+9.26%)
Jan 31, 2019 1.020 1.109 1.020 1.080 141,497 +0.07(+6.93%)
Jan 30, 2019 1.050 1.050 1.000 1.010 16,687 -0.04(-3.81%)
Jan 29, 2019 1.030 1.050 1.000 1.050 9,050 +0.05(+5.00%)
Jan 28, 2019 1.070 1.070 1.000 1.000 22,489 -0.07(-6.54%)
Jan 25, 2019 0.9800 1.110 0.9800 1.070 262,000 +0.09(+9.18%)
Jan 24, 2019 0.9800 0.9900 0.9552 0.9800 34,554 +0.02(+2.61%)
Jan 23, 2019 0.9600 1.000 0.9551 0.9551 23,187 -0.00(-0.51%)
Jan 22, 2019 1.020 1.020 0.9600 0.9600 12,214 -0.02(-2.04%)
Jan 18, 2019 0.9900 1.000 0.9600 0.9800 5,700 -0.01(-1.01%)
Jan 17, 2019 1.000 1.000 0.9600 0.9900 55,847 +0.01(+0.80%)
Jan 16, 2019 1.020 1.031 0.9800 0.9821 47,769 -0.06(-5.57%)
Jan 15, 2019 1.030 1.050 0.9800 1.040 95,901 +0.01(+0.64%)
Jan 14, 2019 0.9800 1.059 0.9571 1.033 31,048 +0.04(+4.38%)
Jan 11, 2019 1.040 1.060 0.9700 0.9900 44,100 -0.07(-6.60%)
Jan 10, 2019 1.080 1.100 1.020 1.060 51,455 -0.01(-0.93%)
Jan 09, 2019 0.9900 1.140 0.9400 1.070 349,931 +0.08(+8.41%)
Jan 08, 2019 0.9700 0.9950 0.9420 0.9870 14,972 +0.05(+4.99%)
Jan 07, 2019 0.9347 0.9814 0.9300 0.9401 21,623 +0.01(+1.09%)
Jan 04, 2019 0.9750 0.9950 0.9300 0.9300 6,900 -0.01(-1.06%)
Jan 03, 2019 0.9981 1.000 0.9369 0.9400 43,300 +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.