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 )

1.890 -0.020 (-1.05%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 19, 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, 2013 4.290 4.600 4.170 4.330 52,140 -0.08(-1.78%)
May 30, 2013 4.550 4.550 4.280 4.408 0 +0.01(+0.19%)
May 29, 2013 4.230 4.510 4.070 4.400 5,963 -0.10(-2.22%)
May 28, 2013 4.710 4.710 4.250 4.500 1,317 -0.05(-1.10%)
May 24, 2013 4.640 4.800 4.530 4.550 0 +0.25(+5.81%)
May 23, 2013 4.300 4.800 4.130 4.300 0 +0.25(+6.17%)
May 22, 2013 4.010 4.050 4.010 4.050 0 +0.08(+2.02%)
May 21, 2013 3.970 3.970 3.970 3.970 0 -0.24(-5.70%)
May 20, 2013 4.110 4.250 4.110 4.210 0 +0.25(+6.31%)
May 16, 2013 3.960 3.960 3.960 3.960 0 -0.16(-3.88%)
May 14, 2013 4.200 4.120 4.120 4.120 2,900 -0.14(-3.29%)
May 13, 2013 3.950 4.270 3.950 4.260 0 +0.26(+6.50%)
May 10, 2013 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
May 08, 2013 3.960 4.050 4.050 4.050 1,000 +0.07(+1.76%)
May 06, 2013 3.980 3.980 3.980 3.980 2,300 -0.02(-0.55%)
May 03, 2013 3.990 4.002 3.990 4.002 0 +0.04(+1.06%)
May 01, 2013 3.960 3.960 3.960 3.960 1,400 +0.01(+0.25%)
Apr 30, 2013 3.950 3.960 3.900 3.950 0 -0.13(-3.19%)
Apr 26, 2013 4.080 4.080 4.080 4.080 1,000 +0.11(+2.77%)
Apr 23, 2013 3.970 3.970 3.970 3.970 0 -0.06(-1.46%)
Apr 17, 2013 4.029 4.029 4.029 4.029 0 -0.08(-1.98%)
Apr 12, 2013 4.110 4.110 4.110 4.110 3,600 +0.11(+2.75%)
Apr 11, 2013 4.110 4.110 4.000 4.000 400 +0.03(+0.76%)
Apr 09, 2013 4.010 3.970 3.970 3.970 1,100 +0.01(+0.15%)
Apr 08, 2013 3.980 4.010 3.964 3.964 1,861 -0.02(-0.45%)
Apr 05, 2013 3.982 3.982 3.982 3.982 100 +0.00(+0.05%)
Apr 03, 2013 3.980 3.980 3.980 3.980 100 -0.02(-0.50%)
Apr 02, 2013 4.130 4.130 4.000 4.000 1,600 +0.02(+0.50%)
Apr 01, 2013 4.060 4.060 3.970 3.980 5,700 -0.02(-0.50%)
Mar 27, 2013 4.050 4.000 4.000 4.000 3,800 +0.02(+0.50%)
Mar 25, 2013 4.010 3.980 3.980 3.980 2,500 -0.02(-0.50%)
Mar 20, 2013 4.060 4.000 4.000 4.000 1,400 -0.03(-0.74%)
Mar 18, 2013 3.980 4.030 4.030 4.030 700 +0.10(+2.54%)
Mar 15, 2013 4.050 4.050 3.930 3.930 4,650 +0.01(+0.25%)
Mar 12, 2013 3.920 3.920 3.920 3.920 1,000 -0.08(-2.00%)
Mar 11, 2013 3.930 4.040 3.930 4.000 7,709 +0.00(+0.00%)
Mar 08, 2013 4.052 4.068 3.930 4.000 7,849 +0.10(+2.56%)
Mar 07, 2013 3.900 3.900 3.900 3.900 2,000 -0.17(-4.17%)
Mar 06, 2013 4.090 4.090 4.070 4.070 5,100 +0.05(+1.24%)
Mar 05, 2013 3.900 4.190 3.900 4.020 13,020 -0.08(-1.95%)
Mar 04, 2013 4.220 4.660 4.000 4.100 5,172 +0.05(+1.23%)
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.