Skip to main content

Atai Life Sciences N.V. (NQ: ATAI )

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.000 2.020 1.960 2.010 669,374 +0.00(+0.00%)
May 05, 2023 1.980 2.040 1.950 2.010 570,946 +0.06(+3.08%)
May 04, 2023 1.900 1.980 1.890 1.950 572,664 +0.05(+2.63%)
May 03, 2023 1.920 1.955 1.865 1.900 545,825 +0.01(+0.53%)
May 02, 2023 1.960 2.010 1.870 1.890 859,054 -0.09(-4.55%)
May 01, 2023 1.900 1.990 1.870 1.980 471,172 +0.07(+3.66%)
Apr 28, 2023 1.870 1.985 1.840 1.910 729,331 +0.04(+2.14%)
Apr 27, 2023 1.880 1.900 1.800 1.870 861,174 +0.00(+0.00%)
Apr 26, 2023 1.860 1.925 1.765 1.870 976,210 +0.01(+0.54%)
Apr 25, 2023 1.950 1.960 1.850 1.860 759,639 -0.11(-5.58%)
Apr 24, 2023 2.130 2.165 1.940 1.970 1,451,383 -0.20(-9.22%)
Apr 21, 2023 2.250 2.250 2.140 2.170 1,684,636 -0.02(-0.91%)
Apr 20, 2023 2.050 2.247 2.031 2.190 2,598,342 +0.14(+6.83%)
Apr 19, 2023 2.040 2.080 1.860 2.050 2,064,128 +0.04(+1.99%)
Apr 18, 2023 1.990 2.050 1.842 2.010 1,633,155 +0.06(+3.08%)
Apr 17, 2023 1.880 1.995 1.870 1.950 845,230 +0.07(+3.72%)
Apr 14, 2023 2.010 2.070 1.855 1.880 1,447,634 -0.12(-6.00%)
Apr 13, 2023 1.820 2.050 1.800 2.000 1,830,829 +0.18(+9.89%)
Apr 12, 2023 1.890 1.910 1.770 1.820 1,386,444 +0.04(+2.25%)
Apr 11, 2023 1.760 1.841 1.735 1.780 1,388,242 +0.09(+5.33%)
Apr 10, 2023 1.770 1.770 1.650 1.690 945,583 -0.09(-5.06%)
Apr 06, 2023 1.700 1.780 1.640 1.780 1,147,288 +0.10(+5.95%)
Apr 05, 2023 1.760 1.790 1.660 1.680 706,611 -0.08(-4.55%)
Apr 04, 2023 1.950 1.950 1.680 1.760 1,691,898 -0.14(-7.37%)
Apr 03, 2023 1.900 1.930 1.775 1.900 2,419,834 +0.09(+4.97%)
Mar 31, 2023 1.730 1.880 1.700 1.810 4,340,153 +0.21(+13.12%)
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%)
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.