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 (%)
Sep 28, 2012 4.900 5.500 4.900 5.450 14,900 +0.44(+8.78%)
Sep 27, 2012 4.820 5.260 4.600 5.010 13,300 +0.21(+4.37%)
Sep 26, 2012 4.850 4.960 4.660 4.800 3,615 +0.01(+0.21%)
Sep 25, 2012 4.850 4.850 4.790 4.790 912 +0.02(+0.42%)
Sep 24, 2012 4.790 4.790 4.770 4.770 1,000 +0.05(+1.06%)
Sep 21, 2012 4.640 4.970 4.600 4.720 4,096 +0.12(+2.61%)
Sep 20, 2012 4.400 4.640 4.400 4.600 5,317 +0.17(+3.84%)
Sep 19, 2012 4.470 4.470 4.430 4.430 2,978 +0.01(+0.23%)
Sep 18, 2012 4.430 4.430 4.410 4.420 1,000 -0.10(-2.21%)
Sep 17, 2012 4.360 4.650 4.360 4.520 6,501 +0.14(+3.20%)
Sep 14, 2012 4.400 4.400 4.380 4.380 1,000 +0.00(+0.00%)
Sep 13, 2012 4.360 4.410 4.360 4.380 1,694 -0.02(-0.45%)
Sep 12, 2012 4.480 4.500 4.390 4.400 6,250 +0.00(+0.00%)
Sep 07, 2012 4.380 4.400 4.400 4.400 700 -0.10(-2.22%)
Sep 06, 2012 4.390 4.500 4.390 4.500 3,829 +0.14(+3.21%)
Sep 05, 2012 4.360 4.380 4.360 4.360 600 +0.00(+0.00%)
Sep 04, 2012 4.360 4.420 4.360 4.360 1,400 +0.00(+0.00%)
Aug 31, 2012 4.552 4.552 4.360 4.360 1,455 +0.01(+0.23%)
Aug 30, 2012 4.361 4.400 4.350 4.350 1,861 -0.01(-0.23%)
Aug 29, 2012 4.360 4.380 4.350 4.360 4,022 +0.00(+0.00%)
Aug 27, 2012 4.440 4.460 4.360 4.360 1,200 -0.02(-0.46%)
Aug 24, 2012 4.380 4.400 4.380 4.380 1,000 +0.03(+0.69%)
Aug 23, 2012 4.140 4.370 4.140 4.350 1,000 -0.04(-0.91%)
Aug 22, 2012 4.100 4.390 4.030 4.390 19,060 -0.01(-0.23%)
Aug 21, 2012 4.500 4.500 4.400 4.400 800 -0.15(-3.30%)
Aug 20, 2012 4.580 4.580 4.310 4.550 2,101 -0.07(-1.52%)
Aug 17, 2012 4.660 4.750 4.620 4.620 1,900 -0.10(-2.12%)
Aug 16, 2012 4.690 5.207 4.580 4.720 4,118 -0.06(-1.26%)
Aug 15, 2012 4.880 4.880 4.780 4.780 2,000 -0.08(-1.65%)
Aug 14, 2012 4.810 4.880 4.750 4.860 1,900 +0.11(+2.32%)
Aug 13, 2012 4.736 4.750 4.510 4.750 6,777 +0.21(+4.63%)
Aug 10, 2012 4.550 4.580 4.510 4.540 3,740 +0.15(+3.42%)
Aug 09, 2012 4.580 4.580 4.250 4.390 2,830 -0.04(-0.90%)
Aug 08, 2012 4.410 4.430 4.410 4.430 1,420 +0.03(+0.68%)
Aug 07, 2012 4.280 4.640 4.270 4.400 2,330 -0.28(-5.98%)
Aug 06, 2012 4.210 4.710 4.100 4.680 20,698 +0.46(+10.90%)
Aug 03, 2012 4.100 4.330 4.100 4.220 7,520 -0.11(-2.54%)
Aug 02, 2012 4.300 4.330 4.100 4.330 9,189 +0.12(+2.85%)
Aug 01, 2012 4.010 4.580 4.010 4.210 10,080 +0.20(+5.01%)
Jul 30, 2012 3.710 4.009 4.009 4.009 5,100 +0.18(+4.67%)
Jul 27, 2012 3.710 3.950 3.710 3.830 8,743 +0.13(+3.51%)
Jul 26, 2012 3.710 4.000 3.700 3.700 9,588 -0.12(-3.14%)
Jul 25, 2012 3.800 3.870 3.800 3.820 2,519 +0.15(+4.09%)
Jul 24, 2012 3.710 3.840 3.650 3.670 3,000 -0.19(-4.92%)
Jul 23, 2012 3.670 4.000 3.500 3.860 27,548 +0.21(+5.75%)
Jul 20, 2012 4.040 4.310 3.540 3.650 116,533 -0.41(-10.10%)
Jul 19, 2012 4.340 4.690 4.020 4.060 57,130 -0.14(-3.33%)
Jul 18, 2012 4.320 4.360 4.200 4.200 27,494 +0.00(+0.00%)
Jul 17, 2012 4.390 4.490 4.180 4.200 2,610 -0.20(-4.55%)
Jul 16, 2012 4.260 4.680 4.170 4.400 16,975 +0.18(+4.27%)
Jul 13, 2012 4.060 4.220 4.060 4.220 1,900 -0.04(-0.94%)
Jul 12, 2012 4.190 4.470 4.060 4.260 2,425 -0.04(-0.93%)
Jul 11, 2012 4.360 4.500 4.300 4.300 7,073 +0.08(+1.90%)
Jul 10, 2012 4.150 4.500 4.150 4.220 6,647 +0.12(+2.93%)
Jul 09, 2012 4.230 4.230 4.100 4.100 4,436 -0.04(-0.97%)
Jul 06, 2012 4.130 4.380 4.110 4.140 1,870 -0.06(-1.43%)
Jul 05, 2012 4.260 4.360 4.190 4.200 5,600 +0.02(+0.48%)
Jul 03, 2012 4.210 4.260 4.110 4.180 3,900 -0.17(-3.91%)
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.