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 -0.160 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 5.900 5.980 5.790 5.790 27,555 -0.18(-3.02%)
Jun 29, 2015 6.050 6.312 5.342 5.970 91,969 -0.08(-1.32%)
Jun 26, 2015 6.150 6.310 6.010 6.050 27,644 -0.12(-1.94%)
Jun 25, 2015 5.150 7.350 5.070 6.170 326,121 +1.00(+19.34%)
Jun 24, 2015 5.250 5.295 5.150 5.170 7,164 -0.19(-3.54%)
Jun 23, 2015 5.290 5.430 5.050 5.360 14,643 -0.02(-0.37%)
Jun 22, 2015 5.790 5.790 5.150 5.380 47,824 -0.41(-7.08%)
Jun 19, 2015 5.890 5.890 5.600 5.790 22,883 -0.05(-0.86%)
Jun 18, 2015 5.800 5.920 5.600 5.840 24,888 +0.05(+0.86%)
Jun 17, 2015 5.920 5.920 5.520 5.790 37,350 -0.09(-1.53%)
Jun 16, 2015 5.700 5.880 5.650 5.880 31,544 +0.28(+5.00%)
Jun 15, 2015 5.380 5.870 5.350 5.600 94,573 +0.27(+5.07%)
Jun 12, 2015 5.265 5.440 5.250 5.330 28,137 +0.03(+0.57%)
Jun 11, 2015 5.150 5.480 5.150 5.300 61,618 +0.21(+4.23%)
Jun 10, 2015 4.950 5.100 4.950 5.085 41,496 +0.16(+3.14%)
Jun 09, 2015 4.900 5.040 4.900 4.930 5,072 -0.03(-0.60%)
Jun 08, 2015 5.000 5.090 4.950 4.960 16,059 +0.10(+2.06%)
Jun 05, 2015 4.900 4.900 4.830 4.860 3,826 +0.08(+1.67%)
Jun 04, 2015 4.930 5.000 4.780 4.780 12,631 -0.13(-2.65%)
Jun 03, 2015 4.890 5.030 4.890 4.910 11,389 -0.04(-0.81%)
Jun 02, 2015 4.910 5.030 4.860 4.950 28,891 +0.10(+2.06%)
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.