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 (%)
Nov 30, 2021 11.18 11.27 10.85 10.98 484,117 -0.01(-0.09%)
Nov 29, 2021 11.25 11.40 10.69 10.99 576,742 -0.20(-1.79%)
Nov 26, 2021 11.38 11.54 10.87 11.19 338,730 -0.12(-1.06%)
Nov 24, 2021 10.91 11.43 10.45 11.31 792,234 +0.46(+4.24%)
Nov 23, 2021 11.26 11.40 10.60 10.85 1,851,912 -0.32(-2.86%)
Nov 22, 2021 11.87 12.27 10.87 11.17 719,004 -0.48(-4.12%)
Nov 19, 2021 11.40 11.91 11.20 11.65 393,275 +0.39(+3.46%)
Nov 18, 2021 12.20 11.28 11.12 11.26 969,030 -0.94(-7.70%)
Nov 17, 2021 12.35 12.43 12.01 12.20 814,832 -0.08(-0.65%)
Nov 16, 2021 13.00 13.32 12.25 12.28 689,434 -0.57(-4.44%)
Nov 15, 2021 14.75 15.12 12.38 12.85 1,541,472 -2.07(-13.87%)
Nov 12, 2021 14.50 15.03 14.36 14.92 427,716 +0.35(+2.40%)
Nov 11, 2021 14.96 15.30 14.02 14.57 413,163 -0.28(-1.89%)
Nov 10, 2021 15.48 14.85 381,860 -0.52(-3.38%)
Nov 09, 2021 16.23 16.36 13.80 15.37 1,550,447 -1.33(-7.96%)
Nov 08, 2021 17.23 17.66 16.64 16.70 364,198 -0.48(-2.79%)
Nov 05, 2021 17.64 17.75 16.73 17.18 424,881 -0.62(-3.48%)
Nov 04, 2021 17.21 17.81 17.06 17.80 418,992 +0.55(+3.19%)
Nov 03, 2021 17.44 17.81 16.55 17.25 1,072,045 +0.25(+1.47%)
Nov 02, 2021 16.21 17.11 15.06 17.00 765,040 +1.48(+9.54%)
Nov 01, 2021 14.62 15.72 14.96 15.52 852,368 +0.93(+6.37%)
Oct 29, 2021 14.12 14.99 14.07 14.59 293,669 +0.41(+2.89%)
Oct 28, 2021 14.22 14.40 14.00 14.18 228,289 -0.14(-0.98%)
Oct 27, 2021 13.77 14.46 13.50 14.32 294,427 +0.58(+4.22%)
Oct 26, 2021 14.43 13.74 542,646 -0.38(-2.69%)
Oct 25, 2021 15.34 15.38 13.70 14.12 554,182 -1.13(-7.41%)
Oct 22, 2021 15.00 15.31 14.02 15.25 356,361 +0.08(+0.53%)
Oct 21, 2021 14.70 15.29 14.68 15.17 255,506 +0.53(+3.62%)
Oct 20, 2021 14.54 14.85 14.18 14.64 164,562 -0.02(-0.14%)
Oct 19, 2021 14.39 14.68 13.76 14.66 347,667 +0.67(+4.79%)
Oct 18, 2021 13.99 14.16 13.34 13.99 622,330 +0.49(+3.63%)
Oct 15, 2021 13.18 13.50 13.00 13.50 174,526 +0.53(+4.09%)
Oct 14, 2021 13.12 13.26 12.76 12.97 144,129 +0.21(+1.65%)
Oct 13, 2021 12.59 12.84 12.12 12.76 176,987 +0.33(+2.65%)
Oct 12, 2021 12.69 12.95 12.39 12.43 141,694 -0.15(-1.19%)
Oct 11, 2021 12.60 12.88 12.36 12.58 220,345 +0.03(+0.24%)
Oct 08, 2021 13.19 13.35 12.35 12.55 361,174 -0.62(-4.71%)
Oct 07, 2021 13.01 13.31 12.85 13.17 247,194 +0.17(+1.31%)
Oct 06, 2021 13.48 13.52 12.95 13.00 179,869 -0.49(-3.63%)
Oct 05, 2021 13.19 13.57 12.85 13.49 440,255 +0.21(+1.58%)
Oct 04, 2021 13.90 13.98 13.02 13.28 295,925 -0.58(-4.18%)
Oct 01, 2021 14.68 14.68 13.77 13.86 481,701 -0.93(-6.29%)
Sep 30, 2021 14.70 14.82 14.31 14.79 147,847 +0.00(+0.00%)
Sep 29, 2021 15.50 15.65 14.70 14.79 266,681 -0.74(-4.76%)
Sep 28, 2021 15.49 15.64 15.17 15.53 250,968 -0.15(-0.96%)
Sep 27, 2021 15.90 16.15 15.36 15.68 229,394 -0.32(-2.00%)
Sep 24, 2021 16.08 16.33 15.81 16.00 235,652 -0.28(-1.72%)
Sep 23, 2021 16.52 16.59 16.07 16.28 264,142 -0.07(-0.43%)
Sep 22, 2021 16.00 16.43 15.91 16.35 277,692 +0.30(+1.87%)
Sep 21, 2021 15.75 16.18 15.50 16.05 233,467 +0.40(+2.56%)
Sep 20, 2021 15.76 16.16 15.38 15.65 365,204 -0.77(-4.69%)
Sep 17, 2021 15.96 16.51 15.50 16.42 557,245 +1.19(+7.81%)
Sep 16, 2021 15.21 15.56 14.85 15.23 249,940 +0.04(+0.26%)
Sep 15, 2021 15.50 15.92 15.12 15.19 282,471 -0.42(-2.69%)
Sep 14, 2021 15.43 15.89 15.22 15.61 248,706 -0.02(-0.13%)
Sep 13, 2021 16.69 16.82 15.50 15.63 213,626 -0.83(-5.04%)
Sep 10, 2021 17.15 17.15 16.14 16.46 289,779 -0.51(-3.01%)
Sep 09, 2021 17.81 17.84 16.85 16.97 203,248 -0.85(-4.77%)
Sep 08, 2021 17.71 17.90 16.85 17.82 291,767 -0.02(-0.11%)
Sep 07, 2021 17.39 17.87 16.84 17.84 381,199 +0.68(+3.96%)
Sep 03, 2021 17.47 17.47 16.96 17.16 190,541 -0.09(-0.52%)
Sep 02, 2021 17.00 17.40 16.70 17.25 295,975 +0.42(+2.50%)
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.