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 )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2023 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 30, 2023 1.650 1.700 1.550 1.600 2,732,594 +0.01(+0.63%)
Mar 29, 2023 1.400 1.620 1.380 1.590 3,137,364 +0.26(+19.55%)
Mar 28, 2023 1.400 1.410 1.300 1.330 1,791,421 -0.04(-2.92%)
Mar 27, 2023 1.290 1.400 1.268 1.370 1,269,660 +0.12(+9.60%)
Mar 24, 2023 1.200 1.260 1.180 1.250 960,258 +0.06(+5.04%)
Mar 23, 2023 1.200 1.250 1.180 1.190 662,491 +0.02(+1.71%)
Mar 22, 2023 1.260 1.260 1.170 1.170 698,336 -0.07(-5.65%)
Mar 21, 2023 1.230 1.280 1.179 1.240 673,096 +0.05(+4.20%)
Mar 20, 2023 1.220 1.245 1.160 1.190 961,046 -0.03(-2.46%)
Mar 17, 2023 1.240 1.250 1.150 1.220 868,909 -0.03(-2.40%)
Mar 16, 2023 1.210 1.250 1.161 1.250 768,173 +0.02(+1.63%)
Mar 15, 2023 1.180 1.245 1.140 1.230 949,559 +0.05(+4.24%)
Mar 14, 2023 1.260 1.300 1.150 1.180 1,524,314 -0.07(-5.60%)
Mar 13, 2023 1.320 1.320 1.220 1.250 1,702,859 -0.08(-6.02%)
Mar 10, 2023 1.370 1.383 1.305 1.330 1,062,244 -0.04(-3.27%)
Mar 09, 2023 1.480 1.490 1.325 1.375 1,542,852 -0.10(-7.09%)
Mar 08, 2023 1.520 1.525 1.430 1.480 614,596 -0.03(-1.99%)
Mar 07, 2023 1.560 1.560 1.450 1.510 1,090,965 -0.05(-3.21%)
Mar 06, 2023 1.570 1.670 1.530 1.560 920,518 +0.00(+0.00%)
Mar 03, 2023 1.550 1.590 1.510 1.560 1,092,506 +0.01(+0.65%)
Mar 02, 2023 1.580 1.605 1.540 1.550 878,960 -0.06(-3.73%)
Mar 01, 2023 1.690 1.690 1.560 1.610 1,216,014 -0.07(-4.17%)
Feb 28, 2023 1.670 1.695 1.580 1.680 1,227,372 +0.02(+1.20%)
Feb 27, 2023 1.630 1.700 1.630 1.660 829,395 +0.04(+2.47%)
Feb 24, 2023 1.710 1.710 1.600 1.620 789,283 -0.08(-4.71%)
Feb 23, 2023 1.780 1.780 1.650 1.700 773,197 -0.04(-2.30%)
Feb 22, 2023 1.770 1.770 1.680 1.740 898,855 +0.01(+0.58%)
Feb 21, 2023 1.900 1.900 1.730 1.730 754,327 -0.16(-8.47%)
Feb 17, 2023 1.810 1.915 1.800 1.890 664,790 +0.08(+4.42%)
Feb 16, 2023 1.800 1.840 1.750 1.810 400,049 +0.01(+0.56%)
Feb 15, 2023 1.770 1.810 1.740 1.800 710,136 +0.01(+0.56%)
Feb 14, 2023 1.790 1.820 1.740 1.790 710,688 +0.00(+0.00%)
Feb 13, 2023 1.780 1.805 1.715 1.790 797,334 +0.04(+2.29%)
Feb 10, 2023 1.800 1.800 1.720 1.750 967,472 -0.01(-0.57%)
Feb 09, 2023 1.840 1.895 1.740 1.760 1,363,351 -0.05(-2.76%)
Feb 08, 2023 1.890 1.905 1.790 1.810 1,151,789 -0.07(-3.72%)
Feb 07, 2023 1.950 1.950 1.810 1.880 1,220,475 -0.05(-2.59%)
Feb 06, 2023 1.880 2.040 1.870 1.930 2,289,727 +0.06(+3.21%)
Feb 03, 2023 1.980 1.980 1.820 1.870 1,549,665 -0.09(-4.59%)
Feb 02, 2023 1.870 2.000 1.860 1.960 1,935,358 +0.12(+6.52%)
Feb 01, 2023 1.770 1.870 1.733 1.840 1,096,704 +0.06(+3.37%)
Jan 31, 2023 1.730 1.790 1.715 1.780 816,378 +0.04(+2.30%)
Jan 30, 2023 1.820 1.870 1.720 1.740 1,157,959 -0.05(-2.79%)
Jan 27, 2023 1.810 1.840 1.770 1.790 1,213,767 -0.03(-1.65%)
Jan 26, 2023 1.890 1.900 1.800 1.820 838,733 -0.05(-2.67%)
Jan 25, 2023 1.930 1.930 1.830 1.870 1,030,036 -0.04(-2.09%)
Jan 24, 2023 1.890 1.955 1.880 1.910 1,556,337 +0.02(+1.06%)
Jan 23, 2023 1.930 1.960 1.850 1.890 2,281,461 -0.01(-0.53%)
Jan 20, 2023 1.950 1.960 1.880 1.900 1,225,704 -0.05(-2.56%)
Jan 19, 2023 1.970 2.035 1.900 1.950 1,048,436 -0.06(-2.99%)
Jan 18, 2023 1.970 2.030 1.880 2.010 2,208,057 +0.07(+3.61%)
Jan 17, 2023 1.900 1.980 1.755 1.940 2,408,794 +0.14(+7.78%)
Jan 13, 2023 1.800 1.810 1.730 1.800 1,692,242 -0.03(-1.64%)
Jan 12, 2023 1.750 1.860 1.680 1.830 3,695,922 +0.11(+6.40%)
Jan 11, 2023 1.800 1.800 1.650 1.720 1,632,409 -0.03(-1.71%)
Jan 10, 2023 1.710 1.805 1.630 1.750 3,955,905 +0.10(+6.06%)
Jan 09, 2023 1.850 1.860 1.625 1.650 3,385,806 -0.17(-9.34%)
Jan 06, 2023 1.500 2.000 1.450 1.820 7,928,213 -0.81(-30.80%)
Jan 05, 2023 2.700 2.715 2.560 2.630 505,583 -0.07(-2.59%)
Jan 04, 2023 2.660 2.755 2.520 2.700 841,963 +0.05(+1.89%)
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.