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 )

2.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2019 1.880 1.910 1.820 1.825 61,500 -0.07(-3.95%)
May 30, 2019 1.960 1.983 1.900 1.900 35,499 -0.06(-3.06%)
May 29, 2019 2.000 2.000 1.920 1.960 48,591 -0.05(-2.49%)
May 28, 2019 1.980 2.070 1.933 2.010 47,795 +0.01(+0.50%)
May 24, 2019 2.000 2.092 1.940 2.000 49,200 -0.02(-0.99%)
May 23, 2019 2.030 2.150 2.000 2.020 67,926 -0.03(-1.46%)
May 22, 2019 2.250 2.260 2.050 2.050 137,227 -0.18(-8.07%)
May 21, 2019 2.140 2.300 2.140 2.230 92,586 +0.09(+4.21%)
May 20, 2019 2.380 2.380 2.100 2.140 185,853 -0.24(-10.08%)
May 17, 2019 2.370 2.399 2.300 2.380 236,500 -0.02(-0.83%)
May 16, 2019 2.380 2.450 2.310 2.400 179,794 +0.02(+0.84%)
May 15, 2019 2.250 2.480 2.230 2.380 338,348 +0.13(+5.78%)
May 14, 2019 2.370 2.510 2.200 2.250 758,399 -0.33(-12.79%)
May 13, 2019 2.300 2.680 2.220 2.580 1,491,383 +0.23(+9.79%)
May 10, 2019 2.000 2.410 1.920 2.350 1,054,500 +0.44(+23.04%)
May 09, 2019 2.010 2.100 1.910 1.910 473,539 -0.28(-12.79%)
May 08, 2019 2.420 2.670 2.150 2.190 3,243,544 -0.07(-3.10%)
May 07, 2019 1.880 2.630 1.800 2.260 3,425,357 +0.42(+22.83%)
May 06, 2019 1.710 1.890 1.610 1.840 338,438 +0.03(+1.66%)
May 03, 2019 1.690 2.100 1.661 1.810 736,100 +0.12(+7.10%)
May 02, 2019 1.740 1.790 1.670 1.690 124,054 -0.07(-3.98%)
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.