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 29, 2015 4.970 5.000 4.900 4.910 11,248 -0.08(-1.60%)
May 28, 2015 4.724 4.990 4.700 4.990 7,769 +0.24(+5.05%)
May 27, 2015 5.100 5.200 4.740 4.750 34,369 -0.35(-6.90%)
May 26, 2015 5.240 5.600 5.050 5.102 44,756 -0.10(-1.88%)
May 22, 2015 4.750 5.200 5.200 5.200 50,300 +0.45(+9.47%)
May 21, 2015 4.550 4.780 4.500 4.750 43,050 +0.24(+5.34%)
May 20, 2015 4.600 4.600 4.500 4.509 32,730 -0.08(-1.77%)
May 19, 2015 4.730 4.740 4.590 4.590 2,613 -0.16(-3.37%)
May 18, 2015 4.354 4.750 4.354 4.750 1,906 +0.00(+0.00%)
May 15, 2015 4.710 4.750 4.600 4.750 13,342 -0.05(-1.04%)
May 14, 2015 4.512 4.800 4.512 4.800 701 +0.14(+3.00%)
May 13, 2015 4.740 4.740 4.500 4.660 53,240 -0.08(-1.69%)
May 12, 2015 4.800 4.800 4.736 4.740 6,380 -0.06(-1.25%)
May 11, 2015 4.780 4.800 4.720 4.800 4,576 +0.08(+1.69%)
May 08, 2015 4.540 4.800 4.530 4.720 6,501 +0.28(+6.30%)
May 07, 2015 4.600 4.650 4.430 4.440 2,554 -0.13(-2.84%)
May 06, 2015 4.500 4.750 4.500 4.570 13,004 +0.08(+1.78%)
May 05, 2015 4.420 4.490 4.410 4.490 8,508 +0.07(+1.58%)
May 04, 2015 4.420 4.480 4.410 4.420 8,387 +0.00(+0.00%)
May 01, 2015 4.330 4.480 4.330 4.420 2,846 +0.21(+4.99%)
Apr 30, 2015 4.580 4.760 4.200 4.210 19,171 -0.32(-7.06%)
Apr 29, 2015 4.560 4.640 4.230 4.530 9,548 -0.07(-1.52%)
Apr 28, 2015 4.710 4.710 4.600 4.600 17,866 -0.19(-3.94%)
Apr 27, 2015 4.890 4.890 4.780 4.788 24,131 -0.05(-1.06%)
Apr 24, 2015 4.700 4.870 4.700 4.840 33,910 +0.20(+4.31%)
Apr 23, 2015 4.580 4.640 4.570 4.640 40,906 +0.16(+3.56%)
Apr 22, 2015 4.580 4.590 4.481 4.481 6,222 -0.08(-1.72%)
Apr 21, 2015 4.590 4.590 4.450 4.559 6,798 +0.01(+0.20%)
Apr 20, 2015 4.590 4.590 4.495 4.550 15,381 +0.16(+3.64%)
Apr 17, 2015 4.450 4.460 4.390 4.390 2,943 -0.01(-0.23%)
Apr 16, 2015 4.260 4.480 4.260 4.400 1,277 -0.09(-2.00%)
Apr 15, 2015 4.410 4.490 4.311 4.490 789 -0.01(-0.22%)
Apr 14, 2015 4.560 4.560 4.450 4.500 8,500 -0.05(-1.10%)
Apr 13, 2015 4.600 4.600 4.540 4.550 7,875 -0.05(-1.08%)
Apr 10, 2015 4.400 4.600 4.380 4.600 28,131 +0.05(+1.10%)
Apr 09, 2015 4.220 4.550 4.220 4.550 5,062 +0.19(+4.36%)
Apr 08, 2015 4.350 4.590 4.350 4.360 10,912 +0.02(+0.46%)
Apr 07, 2015 4.100 4.600 4.100 4.340 11,254 +0.24(+5.85%)
Apr 06, 2015 3.960 4.100 3.950 4.100 17,902 +0.21(+5.40%)
Apr 02, 2015 3.910 3.890 3.890 3.890 1,900 -0.04(-1.05%)
Apr 01, 2015 4.120 4.120 3.900 3.931 5,937 -0.17(-4.12%)
Mar 31, 2015 3.950 4.160 3.950 4.100 2,859 +0.21(+5.40%)
Mar 30, 2015 4.000 4.060 3.890 3.890 19,482 -0.08(-2.02%)
Mar 27, 2015 4.000 4.020 3.960 3.970 10,156 +0.00(+0.00%)
Mar 26, 2015 3.700 4.000 3.700 3.970 7,924 +0.26(+7.01%)
Mar 25, 2015 3.700 3.910 3.500 3.710 21,180 -0.17(-4.38%)
Mar 24, 2015 4.000 4.000 3.850 3.880 3,902 -0.10(-2.51%)
Mar 23, 2015 3.950 4.000 3.850 3.980 8,630 +0.08(+2.05%)
Mar 20, 2015 3.900 3.900 3.900 3.900 430 -0.09(-2.26%)
Mar 19, 2015 4.000 4.000 3.900 3.990 2,386 +0.02(+0.51%)
Mar 18, 2015 3.980 3.980 3.980 3.970 4,485 +0.12(+3.11%)
Mar 17, 2015 4.020 4.020 3.850 3.850 12,988 -0.15(-3.75%)
Mar 16, 2015 4.370 4.370 4.000 4.000 344 -0.04(-0.99%)
Mar 13, 2015 4.000 4.180 3.980 4.040 9,489 +0.07(+1.76%)
Mar 12, 2015 3.970 4.019 3.970 3.970 7,562 -0.19(-4.57%)
Mar 11, 2015 3.960 4.190 3.960 4.160 1,404 -0.04(-0.95%)
Mar 10, 2015 3.920 4.200 3.920 4.200 10,556 -0.05(-1.18%)
Mar 09, 2015 3.960 4.250 3.850 4.250 8,036 +0.35(+8.97%)
Mar 06, 2015 4.290 4.290 3.900 3.900 7,058 -0.16(-3.94%)
Mar 05, 2015 4.020 4.190 4.000 4.060 3,199 +0.01(+0.35%)
Mar 03, 2015 4.190 4.046 4.046 4.046 137 -0.13(-3.21%)
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.