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 24, 2011 10.03 10.62 10.03 10.62 5,613 +0.64(+6.41%)
May 23, 2011 10.35 10.35 9.510 9.980 40,578 -0.36(-3.48%)
May 20, 2011 10.35 10.95 10.31 10.34 23,564 -0.03(-0.29%)
May 19, 2011 10.45 10.77 10.30 10.37 25,193 +0.05(+0.48%)
May 18, 2011 10.51 10.94 10.05 10.32 42,173 -0.18(-1.71%)
May 17, 2011 10.05 10.71 9.890 10.50 36,165 +0.49(+4.90%)
May 16, 2011 9.480 10.13 9.280 10.01 84,269 +0.79(+8.57%)
May 13, 2011 8.900 9.490 8.850 9.220 33,628 +0.40(+4.54%)
May 12, 2011 8.760 8.900 8.500 8.820 14,080 -0.02(-0.23%)
May 11, 2011 8.600 8.939 8.600 8.840 28,062 +0.34(+4.00%)
May 10, 2011 8.640 8.650 8.310 8.500 5,665 +0.04(+0.47%)
May 09, 2011 8.230 8.660 8.230 8.460 25,773 +0.24(+2.92%)
May 06, 2011 7.990 8.230 7.990 8.220 8,612 +0.22(+2.75%)
May 05, 2011 7.830 8.000 7.810 8.000 4,596 +0.00(+0.00%)
May 04, 2011 8.184 8.184 7.840 8.000 2,100 -0.03(-0.37%)
May 03, 2011 8.000 8.050 7.910 8.030 114,819 +0.03(+0.37%)
May 02, 2011 8.020 8.150 7.870 8.000 17,717 -0.18(-2.20%)
Apr 29, 2011 8.000 8.570 7.980 8.180 133,457 +0.27(+3.41%)
Apr 28, 2011 7.800 7.980 7.800 7.910 8,976 +0.11(+1.41%)
Apr 27, 2011 7.890 7.890 7.800 7.800 7,558 -0.08(-1.02%)
Apr 26, 2011 8.000 8.190 7.880 7.880 24,007 -0.12(-1.50%)
Apr 25, 2011 7.170 8.040 7.120 8.000 130,154 +0.94(+13.31%)
Apr 21, 2011 7.000 7.110 6.800 7.060 36,279 +0.06(+0.86%)
Apr 20, 2011 7.490 7.560 6.800 7.000 48,440 -0.58(-7.65%)
Apr 19, 2011 7.440 7.730 7.400 7.580 13,350 -0.29(-3.68%)
Apr 18, 2011 7.990 7.990 7.660 7.870 4,824 +0.00(+0.00%)
Apr 15, 2011 8.000 8.100 7.800 7.870 25,371 -0.05(-0.63%)
Apr 14, 2011 7.930 8.000 7.910 7.920 53,413 -0.05(-0.63%)
Apr 13, 2011 8.000 8.000 7.850 7.970 21,950 +0.12(+1.53%)
Apr 12, 2011 7.850 7.860 7.850 7.850 6,050 +0.00(+0.00%)
Apr 11, 2011 7.780 7.860 7.780 7.850 1,800 +0.00(+0.00%)
Apr 08, 2011 8.000 8.000 7.700 7.850 17,931 -0.13(-1.63%)
Apr 07, 2011 7.770 7.980 7.770 7.980 20,428 +0.20(+2.62%)
Apr 06, 2011 7.830 7.830 7.610 7.776 11,400 -0.18(-2.31%)
Apr 05, 2011 7.950 7.980 7.950 7.960 3,602 -0.04(-0.50%)
Apr 04, 2011 7.940 8.000 7.900 8.000 1,505 +0.01(+0.14%)
Apr 01, 2011 7.902 7.989 7.902 7.989 585 -0.01(-0.14%)
Mar 31, 2011 7.990 8.070 7.960 8.000 10,216 +0.19(+2.43%)
Mar 30, 2011 7.900 8.000 7.450 7.810 63,600 -0.18(-2.25%)
Mar 29, 2011 7.990 8.000 7.900 7.990 6,394 +0.08(+1.01%)
Mar 28, 2011 7.910 8.100 7.900 7.910 7,587 -0.02(-0.25%)
Mar 25, 2011 8.000 8.000 7.930 7.930 8,000 -0.01(-0.13%)
Mar 24, 2011 7.990 8.000 7.940 7.940 4,611 -0.05(-0.63%)
Mar 23, 2011 7.840 7.990 7.840 7.990 4,061 +0.08(+1.01%)
Mar 22, 2011 8.000 8.000 7.860 7.910 4,755 +0.00(+0.00%)
Mar 21, 2011 7.810 8.000 7.800 7.910 14,648 -0.08(-1.00%)
Mar 18, 2011 8.100 8.100 7.680 7.990 18,066 -0.10(-1.24%)
Mar 17, 2011 8.410 8.601 7.840 8.090 49,190 -0.01(-0.12%)
Mar 16, 2011 7.710 8.250 7.690 8.100 158,804 +0.41(+5.33%)
Mar 15, 2011 7.650 7.700 7.500 7.690 32,953 -0.08(-1.03%)
Mar 14, 2011 7.590 7.920 7.590 7.770 66,552 -0.18(-2.26%)
Mar 11, 2011 7.510 7.980 7.500 7.950 41,660 +0.25(+3.25%)
Mar 10, 2011 7.690 7.700 7.500 7.700 30,945 -0.05(-0.65%)
Mar 09, 2011 7.740 7.750 7.620 7.750 4,523 +0.01(+0.13%)
Mar 08, 2011 7.510 7.750 7.510 7.740 15,710 +0.05(+0.65%)
Mar 07, 2011 7.760 7.800 7.510 7.690 32,902 +0.08(+1.05%)
Mar 04, 2011 7.590 8.090 7.500 7.610 74,076 -0.27(-3.43%)
Mar 03, 2011 7.900 8.020 7.840 7.880 28,579 +0.05(+0.64%)
Mar 02, 2011 8.000 8.000 7.600 7.830 48,621 -0.17(-2.12%)
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.