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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 3.220 3.280 3.250 3.250 6,500 +0.03(+0.93%)
May 27, 2010 3.280 3.280 3.220 3.220 2,000 -0.07(-2.13%)
May 26, 2010 3.290 3.290 3.290 3.290 2,100 -0.03(-0.90%)
May 25, 2010 3.320 3.320 3.320 3.320 852 +0.02(+0.61%)
May 24, 2010 3.340 3.350 3.300 3.300 4,700 -0.08(-2.37%)
May 21, 2010 3.500 3.500 3.350 3.380 2,490 +0.03(+1.05%)
May 20, 2010 3.360 3.400 3.310 3.345 6,900 -0.01(-0.45%)
May 19, 2010 3.420 3.420 3.310 3.360 3,731 -0.17(-4.82%)
May 18, 2010 3.530 3.610 3.530 3.530 550 +0.02(+0.57%)
May 17, 2010 3.610 3.610 3.510 3.510 638 -0.10(-2.77%)
May 14, 2010 3.430 3.610 3.350 3.610 1,000 +0.17(+4.94%)
May 13, 2010 3.410 3.460 3.325 3.440 105,425 +0.08(+2.38%)
May 12, 2010 3.380 3.510 3.360 3.360 600 -0.05(-1.47%)
May 11, 2010 3.430 3.430 3.380 3.410 4,518 +0.01(+0.29%)
May 10, 2010 3.410 3.550 3.389 3.400 2,363 +0.03(+0.89%)
May 07, 2010 3.500 3.519 3.320 3.370 4,579 -0.16(-4.54%)
May 06, 2010 3.520 3.580 3.500 3.530 14,050 +0.01(+0.29%)
May 05, 2010 3.520 3.520 3.500 3.520 15,392 -0.03(-0.85%)
May 04, 2010 3.500 3.560 3.500 3.550 6,675 +0.03(+0.85%)
May 03, 2010 3.530 3.560 3.500 3.520 14,196 -0.01(-0.28%)
Apr 30, 2010 3.550 3.550 3.500 3.530 18,600 +0.00(+0.00%)
Apr 29, 2010 3.460 3.530 3.330 3.530 10,400 +0.04(+1.15%)
Apr 28, 2010 3.500 3.530 3.430 3.490 6,396 -0.01(-0.29%)
Apr 27, 2010 3.500 3.580 3.500 3.500 1,300 -0.05(-1.41%)
Apr 26, 2010 3.530 3.550 3.530 3.550 5,600 +0.10(+2.90%)
Apr 23, 2010 3.440 3.450 3.440 3.450 350 +0.01(+0.29%)
Apr 22, 2010 3.450 3.490 3.440 3.440 2,102 -0.06(-1.71%)
Apr 21, 2010 3.530 3.530 3.500 3.500 1,800 -0.03(-0.85%)
Apr 19, 2010 3.530 3.530 3.530 3.530 0 -0.02(-0.56%)
Apr 16, 2010 3.520 3.560 3.520 3.550 6,209 -0.04(-1.11%)
Apr 15, 2010 3.590 3.610 3.520 3.590 4,635 +0.01(+0.28%)
Apr 14, 2010 3.600 3.608 3.500 3.580 6,535 -0.02(-0.56%)
Apr 13, 2010 3.620 3.660 3.500 3.600 11,246 -0.02(-0.55%)
Apr 12, 2010 3.900 3.900 3.550 3.620 39,373 -0.30(-7.65%)
Apr 09, 2010 3.980 3.980 3.910 3.920 3,800 -0.08(-2.00%)
Apr 08, 2010 3.990 4.000 3.950 4.000 16,954 +0.00(+0.00%)
Apr 07, 2010 4.000 4.070 3.980 4.000 25,600 -0.06(-1.48%)
Apr 06, 2010 3.980 4.060 3.980 4.060 1,250 +0.05(+1.25%)
Apr 05, 2010 4.000 4.010 4.000 4.010 200 +0.02(+0.50%)
Apr 01, 2010 4.060 3.990 3.990 3.990 20,500 -0.04(-0.99%)
Mar 31, 2010 4.310 4.310 4.000 4.030 8,486 -0.32(-7.36%)
Mar 30, 2010 4.220 4.350 3.960 4.350 27,866 +0.05(+1.16%)
Mar 29, 2010 3.970 4.300 3.970 4.300 13,000 +0.07(+1.66%)
Mar 26, 2010 4.010 4.230 4.000 4.230 14,771 +0.19(+4.70%)
Mar 25, 2010 3.930 4.049 3.930 4.040 91,094 +0.01(+0.25%)
Mar 24, 2010 4.080 4.080 4.000 4.030 66,896 +0.03(+0.75%)
Mar 23, 2010 4.000 4.050 3.920 4.000 56,540 +0.00(+0.00%)
Mar 22, 2010 4.050 4.070 3.900 4.000 32,058 -0.04(-0.99%)
Mar 19, 2010 4.030 4.050 4.030 4.040 1,940 -0.02(-0.49%)
Mar 18, 2010 4.140 4.200 4.060 4.060 3,986 -0.11(-2.58%)
Mar 17, 2010 4.260 4.260 4.160 4.168 20,820 -0.04(-1.01%)
Mar 16, 2010 4.560 4.560 4.130 4.210 30,501 -0.34(-7.47%)
Mar 15, 2010 4.340 4.550 4.260 4.550 34,000 +0.02(+0.44%)
Mar 12, 2010 3.990 4.590 3.750 4.530 466,386 +0.68(+17.66%)
Mar 11, 2010 4.000 4.080 3.770 3.850 328,478 +0.13(+3.49%)
Mar 10, 2010 3.730 4.100 3.660 3.720 100,965 +0.04(+1.09%)
Mar 09, 2010 3.700 3.700 3.630 3.680 133,782 -0.00(-0.14%)
Mar 08, 2010 3.580 3.720 3.450 3.685 134,152 +0.17(+4.69%)
Mar 05, 2010 3.710 3.710 3.480 3.520 94,998 -0.12(-3.30%)
Mar 04, 2010 3.730 3.740 3.640 3.640 36,502 -0.03(-0.82%)
Mar 03, 2010 3.850 3.880 3.600 3.670 60,461 -0.11(-2.91%)
Mar 02, 2010 3.940 3.970 3.650 3.780 39,407 -0.07(-1.82%)
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.