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 )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2008 8.620 9.037 8.520 8.860 11,595 +0.15(+1.72%)
Mar 28, 2008 9.250 9.310 8.040 8.710 79,993 -0.34(-3.76%)
Mar 27, 2008 9.160 9.430 8.020 9.050 107,333 +0.04(+0.44%)
Mar 26, 2008 10.45 10.50 8.880 9.010 68,869 -1.49(-14.19%)
Mar 25, 2008 10.05 10.51 10.00 10.50 26,866 +0.30(+2.94%)
Mar 24, 2008 9.410 10.50 9.380 10.20 4,784 +0.66(+6.92%)
Mar 21, 2008 10.14 10.75 9.350 9.540 20,185 +0.00(+0.00%)
Mar 20, 2008 10.14 10.75 9.350 9.540 20,185 +0.04(+0.42%)
Mar 19, 2008 10.10 10.37 9.380 9.500 33,305 -0.70(-6.86%)
Mar 18, 2008 10.93 10.93 10.20 10.20 24,259 -0.32(-3.04%)
Mar 17, 2008 11.99 11.99 10.52 10.52 8,492 -1.28(-10.85%)
Mar 14, 2008 11.82 12.29 11.50 11.80 7,527 -0.12(-1.01%)
Mar 13, 2008 12.04 12.38 11.92 11.92 14,583 -0.40(-3.25%)
Mar 12, 2008 12.59 12.67 12.15 12.32 4,355 -0.48(-3.75%)
Mar 11, 2008 11.34 12.92 11.30 12.80 21,459 +1.46(+12.87%)
Mar 10, 2008 10.48 11.34 10.46 11.34 13,228 +0.50(+4.61%)
Mar 07, 2008 10.20 10.87 10.20 10.84 10,250 +0.64(+6.27%)
Mar 06, 2008 10.25 10.44 10.20 10.20 2,400 +0.00(+0.00%)
Mar 05, 2008 10.11 10.49 10.05 10.20 5,394 +0.00(+0.00%)
Mar 04, 2008 10.11 10.25 10.06 10.20 3,554 -0.16(-1.54%)
Mar 03, 2008 10.09 10.65 10.09 10.36 12,378 +0.06(+0.58%)
Feb 29, 2008 9.540 10.40 9.540 10.30 12,068 +0.65(+6.74%)
Feb 28, 2008 9.500 9.900 9.320 9.650 6,887 +0.14(+1.47%)
Feb 27, 2008 9.620 9.720 9.510 9.510 1,700 -0.05(-0.52%)
Feb 26, 2008 9.500 9.660 9.500 9.560 7,650 +0.08(+0.84%)
Feb 25, 2008 9.550 9.550 9.300 9.480 6,573 -0.14(-1.46%)
Feb 22, 2008 9.720 9.720 9.620 9.620 3,152 -0.28(-2.83%)
Feb 21, 2008 9.530 10.30 9.530 9.900 86,405 +0.29(+3.02%)
Feb 20, 2008 9.200 9.610 9.200 9.610 22,905 +0.41(+4.46%)
Feb 19, 2008 9.200 9.250 9.100 9.200 3,090 +0.20(+2.22%)
Feb 18, 2008 9.010 9.070 9.000 9.000 9,932 +0.00(+0.00%)
Feb 15, 2008 9.010 9.070 9.000 9.000 9,932 -0.06(-0.66%)
Feb 14, 2008 9.090 9.090 9.000 9.060 13,025 +0.05(+0.55%)
Feb 13, 2008 9.010 9.050 9.000 9.010 13,175 -0.09(-0.99%)
Feb 12, 2008 9.050 9.170 9.000 9.100 28,834 +0.06(+0.66%)
Feb 11, 2008 9.050 9.170 9.000 9.040 3,425 +0.03(+0.33%)
Feb 08, 2008 9.120 9.290 9.000 9.010 7,823 -0.39(-4.15%)
Feb 07, 2008 9.000 9.500 9.000 9.400 5,979 +0.40(+4.44%)
Feb 06, 2008 9.000 9.430 8.670 9.000 15,967 -0.11(-1.21%)
Feb 05, 2008 9.500 9.500 9.030 9.110 29,447 -0.39(-4.11%)
Feb 04, 2008 9.500 9.712 9.500 9.500 8,234 -0.01(-0.11%)
Feb 01, 2008 9.930 9.940 9.500 9.510 28,109 -0.04(-0.42%)
Jan 31, 2008 8.490 10.30 8.490 9.550 182,234 +1.05(+12.35%)
Jan 30, 2008 8.750 9.150 8.300 8.500 218,958 -0.25(-2.86%)
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.