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 )

2.135 +0.085 (+4.15%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jun 30, 2017 4.730 4.730 4.220 4.540 15,082 -0.18(-3.81%)
Jun 29, 2017 4.800 4.800 4.720 4.720 5,367 -0.10(-2.07%)
Jun 28, 2017 4.820 4.820 4.810 4.820 1,588 +0.00(+0.00%)
Jun 27, 2017 4.820 4.820 4.820 4.820 212 +0.00(+0.00%)
Jun 26, 2017 4.820 4.840 4.720 4.820 4,252 -0.01(-0.21%)
Jun 23, 2017 4.840 4.840 4.740 4.830 6,981 -0.01(-0.21%)
Jun 22, 2017 4.860 4.860 4.732 4.840 5,057 +0.00(+0.00%)
Jun 21, 2017 4.830 4.850 4.830 4.840 12,426 +0.00(+0.00%)
Jun 20, 2017 4.890 4.890 4.787 4.840 10,558 -0.03(-0.62%)
Jun 19, 2017 4.650 4.900 4.650 4.870 27,087 +0.24(+5.18%)
Jun 16, 2017 4.750 4.900 4.630 4.630 51,248 -0.20(-4.14%)
Jun 15, 2017 4.770 4.830 4.620 4.830 24,184 +0.07(+1.47%)
Jun 14, 2017 4.900 4.900 4.700 4.760 9,619 -0.14(-2.86%)
Jun 13, 2017 5.000 5.000 4.630 4.900 67,384 -0.05(-1.01%)
Jun 12, 2017 4.400 4.980 4.220 4.950 74,968 +0.06(+1.23%)
Jun 09, 2017 4.000 4.900 3.950 4.890 295,358 +0.91(+22.86%)
Jun 08, 2017 3.720 4.000 3.606 3.980 129,601 +0.07(+1.79%)
Jun 07, 2017 3.630 3.970 3.610 3.910 90,320 +0.31(+8.76%)
Jun 06, 2017 3.733 3.880 3.580 3.595 94,534 -0.20(-5.39%)
Jun 05, 2017 3.620 3.970 3.540 3.800 35,318 +0.13(+3.54%)
Jun 02, 2017 3.820 3.820 3.550 3.670 15,136 +0.00(+0.00%)
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.