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 )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2014 4.740 5.300 4.740 5.300 55,644 +0.42(+8.61%)
May 29, 2014 4.950 4.950 4.770 4.880 10,039 -0.08(-1.61%)
May 28, 2014 4.900 5.000 4.870 4.960 15,229 -0.03(-0.60%)
May 27, 2014 4.800 4.990 4.610 4.990 65,093 +0.43(+9.41%)
May 23, 2014 4.560 4.561 4.561 4.561 11,800 -0.02(-0.41%)
May 22, 2014 4.590 4.620 4.580 4.580 7,346 -0.01(-0.22%)
May 19, 2014 4.590 4.590 4.590 4.590 0 +0.07(+1.55%)
May 16, 2014 4.390 4.560 4.378 4.520 15,819 +0.22(+5.11%)
May 15, 2014 4.250 4.530 4.250 4.300 15,508 -0.06(-1.37%)
May 14, 2014 4.370 4.390 4.350 4.360 5,699 +0.08(+1.83%)
May 13, 2014 4.400 4.400 4.260 4.282 2,100 -0.12(-2.69%)
May 12, 2014 4.380 4.500 4.330 4.400 31,533 +0.01(+0.23%)
May 09, 2014 4.339 4.678 4.339 4.390 29,152 +0.05(+1.15%)
May 08, 2014 4.260 4.350 4.260 4.340 1,719 +0.08(+1.88%)
May 07, 2014 4.260 4.359 4.250 4.260 3,700 -0.11(-2.52%)
May 05, 2014 4.320 4.370 4.370 4.370 400 -0.01(-0.23%)
May 02, 2014 4.356 4.380 4.340 4.380 500 +0.04(+0.92%)
May 01, 2014 4.130 4.380 4.110 4.340 17,703 +0.21(+5.08%)
Apr 30, 2014 4.070 4.130 4.070 4.130 11,633 +0.02(+0.49%)
Apr 29, 2014 4.140 4.180 4.054 4.110 19,196 +0.05(+1.23%)
Apr 28, 2014 4.130 4.130 4.020 4.060 7,408 +0.00(+0.00%)
Apr 25, 2014 4.050 4.060 4.000 4.060 13,296 +0.05(+1.25%)
Apr 24, 2014 4.050 4.090 3.900 4.010 15,479 +0.08(+2.04%)
Apr 23, 2014 3.930 4.090 3.910 3.930 67,234 +0.05(+1.29%)
Apr 22, 2014 4.120 4.270 3.880 3.880 101,555 -0.27(-6.51%)
Apr 21, 2014 4.150 4.230 4.150 4.150 29,860 +0.00(+0.00%)
Apr 17, 2014 4.120 4.150 4.150 4.150 5,000 +0.03(+0.73%)
Apr 16, 2014 4.120 4.170 4.120 4.120 26,320 +0.01(+0.24%)
Apr 15, 2014 4.051 4.240 4.051 4.110 2,050 +0.01(+0.24%)
Apr 14, 2014 4.100 4.289 4.050 4.100 23,490 +0.01(+0.24%)
Apr 11, 2014 4.040 4.100 4.030 4.090 27,004 +0.01(+0.25%)
Apr 10, 2014 4.090 4.288 4.040 4.080 36,721 -0.01(-0.27%)
Apr 09, 2014 4.100 4.320 3.990 4.091 86,447 +0.00(+0.02%)
Apr 08, 2014 4.050 4.100 4.030 4.090 14,623 +0.00(+0.00%)
Apr 07, 2014 4.090 4.090 4.040 4.090 2,040 +0.01(+0.25%)
Apr 04, 2014 4.269 4.269 4.080 4.080 15,127 -0.09(-2.16%)
Apr 03, 2014 4.100 4.250 4.100 4.170 15,179 +0.15(+3.73%)
Apr 02, 2014 4.050 4.120 4.020 4.020 1,000 -0.08(-1.95%)
Apr 01, 2014 4.010 4.120 4.000 4.100 19,517 +0.12(+3.02%)
Mar 31, 2014 4.070 4.425 3.950 3.980 58,091 -0.05(-1.24%)
Mar 28, 2014 4.000 4.030 4.000 4.030 10,843 -0.02(-0.50%)
Mar 27, 2014 4.010 4.120 4.010 4.050 11,300 +0.10(+2.53%)
Mar 26, 2014 4.070 4.240 3.912 3.950 34,900 -0.07(-1.74%)
Mar 25, 2014 4.050 4.180 3.970 4.020 56,644 -0.02(-0.50%)
Mar 24, 2014 4.150 4.280 4.020 4.040 69,542 -0.14(-3.35%)
Mar 21, 2014 4.220 4.240 4.180 4.180 2,670 -0.04(-0.85%)
Mar 20, 2014 4.350 4.350 4.180 4.216 14,004 -0.03(-0.80%)
Mar 19, 2014 4.320 4.320 4.250 4.250 6,751 -0.12(-2.75%)
Mar 18, 2014 4.310 4.370 4.290 4.370 3,645 -0.06(-1.35%)
Mar 17, 2014 4.190 4.490 4.115 4.430 43,777 +0.32(+7.78%)
Mar 14, 2014 4.310 4.310 4.110 4.110 22,545 -0.20(-4.64%)
Mar 13, 2014 4.420 4.420 4.310 4.310 26,800 -0.16(-3.55%)
Mar 12, 2014 4.500 4.600 4.311 4.468 22,355 +0.07(+1.56%)
Mar 11, 2014 4.630 4.898 4.400 4.400 48,500 -0.14(-3.08%)
Mar 10, 2014 4.760 4.860 4.490 4.540 72,899 -0.08(-1.63%)
Mar 07, 2014 4.200 6.410 4.200 4.615 434,445 +0.37(+8.59%)
Mar 06, 2014 4.160 4.495 4.100 4.250 34,483 -0.01(-0.24%)
Mar 05, 2014 4.360 4.360 4.250 4.260 8,968 -0.07(-1.61%)
Mar 04, 2014 4.270 4.360 4.270 4.330 28,551 +0.11(+2.61%)
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.