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 )

1.920 +0.080 (+4.35%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 26, 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%)
May 01, 2019 1.880 1.880 1.760 1.760 212,321 -0.12(-6.38%)
Apr 30, 2019 1.980 2.060 1.880 1.880 233,893 -0.12(-6.00%)
Apr 29, 2019 2.040 2.120 2.000 2.000 152,884 -0.04(-1.96%)
Apr 26, 2019 2.200 2.210 2.019 2.040 346,600 -0.17(-7.69%)
Apr 25, 2019 2.310 2.440 2.190 2.210 236,048 -0.13(-5.56%)
Apr 24, 2019 2.380 2.400 2.320 2.340 152,662 -0.01(-0.43%)
Apr 23, 2019 2.300 2.479 2.250 2.350 321,825 +0.05(+2.17%)
Apr 22, 2019 2.640 2.720 2.200 2.300 600,711 -0.37(-13.86%)
Apr 18, 2019 2.740 2.800 2.600 2.670 462,900 -0.10(-3.61%)
Apr 17, 2019 2.710 2.840 2.640 2.770 527,405 +0.05(+1.84%)
Apr 16, 2019 2.990 3.080 2.690 2.720 1,543,062 -0.53(-16.31%)
Apr 15, 2019 2.600 3.440 2.600 3.250 9,303,977 +0.75(+30.00%)
Apr 12, 2019 2.860 2.910 2.500 2.500 1,562,000 -0.55(-18.03%)
Apr 11, 2019 3.000 3.460 2.850 3.050 6,170,982 -0.80(-20.78%)
Apr 10, 2019 2.570 4.500 2.270 3.850 53,099,776 +1.73(+81.60%)
Apr 09, 2019 1.140 2.540 1.140 2.120 52,392,624 +1.10(+107.84%)
Apr 08, 2019 1.010 1.020 0.9800 1.020 39,577 +0.02(+2.00%)
Apr 05, 2019 1.020 1.020 0.9950 1.000 52,700 -0.00(-0.26%)
Apr 04, 2019 1.007 1.060 0.9901 1.003 225,841 +0.01(+1.26%)
Apr 03, 2019 1.000 1.000 0.9900 0.9901 16,122 -0.00(-0.49%)
Apr 02, 2019 1.010 1.010 0.9800 0.9950 12,086 -0.01(-0.50%)
Apr 01, 2019 1.010 1.020 1.000 1.000 31,628 +0.01(+0.80%)
Mar 29, 2019 0.9900 1.020 0.9801 0.9921 7,100 -0.01(-0.79%)
Mar 28, 2019 1.030 1.030 0.9800 1.000 55,867 -0.02(-1.96%)
Mar 27, 2019 0.9800 1.030 0.9800 1.020 34,178 +0.02(+2.02%)
Mar 26, 2019 0.9950 1.010 0.9950 0.9998 49,051 +0.01(+0.58%)
Mar 25, 2019 1.010 1.010 0.9550 0.9940 43,815 -0.04(-3.50%)
Mar 22, 2019 1.030 1.030 1.000 1.030 29,000 +0.00(+0.00%)
Mar 21, 2019 1.010 1.030 1.010 1.030 10,173 +0.02(+1.98%)
Mar 20, 2019 1.040 1.040 1.000 1.010 41,005 -0.05(-4.72%)
Mar 19, 2019 1.080 1.080 1.000 1.060 123,209 -0.01(-0.93%)
Mar 18, 2019 1.070 1.070 1.030 1.070 48,834 +0.03(+2.88%)
Mar 15, 2019 1.060 1.083 1.040 1.040 30,900 -0.04(-3.70%)
Mar 14, 2019 1.060 1.110 1.060 1.080 29,920 +0.01(+0.93%)
Mar 13, 2019 1.060 1.080 1.040 1.070 23,127 +0.02(+1.90%)
Mar 12, 2019 1.080 1.090 1.050 1.050 20,232 -0.03(-2.78%)
Mar 11, 2019 1.080 1.100 1.080 1.080 32,111 +0.00(+0.29%)
Mar 08, 2019 1.121 1.121 1.060 1.077 68,700 -0.06(-5.54%)
Mar 07, 2019 1.200 1.200 1.120 1.140 73,847 -0.04(-3.39%)
Mar 06, 2019 1.210 1.210 1.110 1.180 240,102 +0.04(+3.51%)
Mar 05, 2019 1.130 1.210 1.110 1.140 541,352 +0.01(+0.88%)
Mar 04, 2019 1.120 1.184 1.110 1.130 146,908 +0.03(+2.73%)
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.