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 )

1.970 +0.100 (+5.35%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2012 6.130 6.130 5.350 5.360 9,509 -0.79(-12.85%)
May 29, 2012 6.230 6.150 6.150 6.150 1,200 -0.09(-1.44%)
May 25, 2012 6.300 6.300 6.230 6.240 404 -0.11(-1.73%)
May 24, 2012 6.500 6.500 6.350 6.350 4,084 -0.45(-6.62%)
May 23, 2012 6.530 6.950 6.050 6.800 4,590 -0.01(-0.15%)
May 21, 2012 6.810 6.810 6.810 6.810 700 +0.01(+0.15%)
May 17, 2012 6.760 6.800 6.800 6.800 11,900 +0.05(+0.74%)
May 16, 2012 6.750 6.750 6.750 6.750 6,418 +0.00(+0.00%)
May 15, 2012 6.720 6.750 6.720 6.750 300 +0.25(+3.85%)
May 14, 2012 6.510 6.510 6.500 6.500 1,050 +0.00(+0.00%)
May 10, 2012 6.500 6.500 6.500 6.500 100 +0.05(+0.78%)
May 08, 2012 6.750 6.450 6.450 6.450 2,600 -0.13(-1.98%)
May 07, 2012 6.750 6.750 6.200 6.580 3,621 -0.25(-3.66%)
May 03, 2012 6.810 6.830 6.830 6.830 4,800 -0.09(-1.30%)
May 02, 2012 6.630 6.920 6.630 6.920 1,224 -0.08(-1.09%)
May 01, 2012 6.380 7.000 6.304 6.996 1,800 +0.70(+11.05%)
Apr 30, 2012 6.840 6.840 6.300 6.300 5,103 -0.66(-9.48%)
Apr 27, 2012 6.530 6.960 6.520 6.960 1,115 +0.47(+7.24%)
Apr 26, 2012 6.580 6.760 6.490 6.490 2,050 -0.02(-0.31%)
Apr 25, 2012 6.580 6.600 6.510 6.510 1,400 +0.01(+0.15%)
Apr 24, 2012 6.400 6.540 6.400 6.500 11,812 +0.15(+2.36%)
Apr 23, 2012 6.360 6.400 6.350 6.350 3,850 -0.05(-0.78%)
Apr 20, 2012 6.510 6.510 6.270 6.400 1,957 -0.04(-0.62%)
Apr 19, 2012 6.440 6.440 6.440 6.440 275 -0.26(-3.88%)
Apr 18, 2012 6.630 6.700 6.440 6.700 5,900 +0.26(+4.04%)
Apr 17, 2012 6.690 6.700 6.440 6.440 4,800 -0.25(-3.74%)
Apr 16, 2012 6.910 7.040 6.600 6.690 6,147 -0.22(-3.18%)
Apr 13, 2012 6.900 6.920 6.900 6.910 700 -0.07(-1.00%)
Apr 12, 2012 7.150 7.250 6.890 6.980 3,200 -0.40(-5.42%)
Apr 11, 2012 6.970 7.380 6.950 7.380 2,250 +0.42(+6.03%)
Apr 10, 2012 6.470 6.960 6.360 6.960 8,081 +0.60(+9.43%)
Apr 09, 2012 6.800 6.820 6.300 6.360 7,806 -0.47(-6.88%)
Apr 05, 2012 6.660 7.430 6.660 6.830 4,016 +0.20(+3.02%)
Apr 04, 2012 7.040 7.110 6.450 6.630 19,263 -0.80(-10.77%)
Apr 03, 2012 7.430 7.430 7.200 7.430 4,960 -0.02(-0.27%)
Apr 02, 2012 6.860 7.450 6.860 7.450 8,134 +0.50(+7.19%)
Mar 30, 2012 6.360 6.950 6.350 6.950 12,000 +0.45(+6.92%)
Mar 29, 2012 6.400 6.980 6.350 6.500 12,106 +0.15(+2.36%)
Mar 28, 2012 6.300 6.390 6.300 6.350 703 -0.16(-2.46%)
Mar 27, 2012 6.580 6.580 6.480 6.510 17,139 -0.10(-1.48%)
Mar 26, 2012 6.810 6.810 6.451 6.608 4,178 -0.28(-4.10%)
Mar 23, 2012 6.348 6.890 6.348 6.890 1,809 +0.56(+8.85%)
Mar 22, 2012 6.340 7.000 6.310 6.330 600 +0.02(+0.35%)
Mar 21, 2012 6.310 6.310 6.300 6.308 4,600 -0.04(-0.67%)
Mar 20, 2012 6.340 6.360 6.300 6.350 21,329 +0.05(+0.79%)
Mar 19, 2012 6.430 6.610 6.300 6.300 4,239 -0.21(-3.23%)
Mar 16, 2012 6.310 6.560 6.310 6.510 3,442 +0.20(+3.17%)
Mar 15, 2012 6.350 6.890 6.310 6.310 14,709 +0.01(+0.16%)
Mar 14, 2012 6.300 6.360 6.300 6.300 10,720 +0.00(+0.00%)
Mar 13, 2012 6.300 6.309 6.300 6.300 11,910 +0.09(+1.45%)
Mar 12, 2012 6.100 6.320 6.100 6.210 5,199 +0.15(+2.48%)
Mar 09, 2012 6.180 6.390 6.010 6.060 1,600 -0.23(-3.66%)
Mar 08, 2012 5.860 6.340 5.860 6.290 19,327 +0.39(+6.61%)
Mar 07, 2012 5.900 5.940 5.780 5.900 8,050 +0.14(+2.34%)
Mar 06, 2012 5.900 5.900 5.490 5.765 3,320 -0.23(-3.76%)
Mar 05, 2012 5.913 6.077 5.900 5.990 1,029 -0.03(-0.50%)
Mar 02, 2012 5.990 6.020 5.870 6.020 10,394 +0.11(+1.86%)
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.