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 )

1.849 -0.011 (-0.60%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 17, 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, 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.