Skip to main content

Atai Life Sciences N.V. (NQ: ATAI )

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.480 1.480 1.360 1.410 979,861 -0.08(-5.37%)
Dec 28, 2023 1.560 1.580 1.480 1.490 993,059 -0.06(-3.87%)
Dec 27, 2023 1.360 1.550 1.360 1.550 1,631,530 +0.20(+14.81%)
Dec 26, 2023 1.400 1.430 1.340 1.350 648,528 -0.05(-3.57%)
Dec 22, 2023 1.300 1.420 1.300 1.400 945,120 +0.10(+7.69%)
Dec 21, 2023 1.330 1.350 1.280 1.300 648,873 -0.02(-1.52%)
Dec 20, 2023 1.420 1.420 1.300 1.320 639,309 -0.09(-6.38%)
Dec 19, 2023 1.360 1.420 1.350 1.410 912,278 +0.05(+3.68%)
Dec 18, 2023 1.310 1.430 1.260 1.360 1,599,089 +0.10(+7.94%)
Dec 15, 2023 1.280 1.310 1.200 1.260 1,862,295 -0.02(-1.56%)
Dec 14, 2023 1.210 1.330 1.180 1.280 1,857,825 +0.07(+5.79%)
Dec 13, 2023 1.120 1.220 1.110 1.210 793,176 +0.09(+8.04%)
Dec 12, 2023 1.150 1.170 1.100 1.120 554,451 -0.03(-2.61%)
Dec 11, 2023 1.230 1.230 1.090 1.150 1,369,766 -0.06(-4.96%)
Dec 08, 2023 1.170 1.220 1.160 1.210 882,613 +0.04(+3.42%)
Dec 07, 2023 1.170 1.170 1.110 1.170 936,746 +0.02(+1.74%)
Dec 06, 2023 1.130 1.170 1.115 1.150 669,585 +0.03(+2.68%)
Dec 05, 2023 1.150 1.160 1.100 1.120 710,080 -0.02(-1.75%)
Dec 04, 2023 1.140 1.190 1.130 1.140 1,161,639 +0.02(+1.79%)
Dec 01, 2023 1.080 1.150 1.025 1.120 1,070,570 +0.08(+7.69%)
Nov 30, 2023 1.100 1.129 1.040 1.040 3,299,743 -0.08(-7.14%)
Nov 29, 2023 1.150 1.150 1.060 1.120 1,355,641 -0.02(-1.75%)
Nov 28, 2023 1.100 1.150 1.060 1.140 879,667 +0.06(+5.56%)
Nov 27, 2023 1.080 1.110 1.070 1.080 554,252 -0.02(-1.82%)
Nov 24, 2023 1.120 1.120 1.080 1.100 275,669 +0.01(+0.92%)
Nov 22, 2023 1.070 1.120 1.070 1.090 681,951 +0.02(+1.87%)
Nov 21, 2023 1.100 1.120 1.070 1.070 807,653 -0.05(-4.46%)
Nov 20, 2023 1.100 1.155 1.090 1.120 908,904 +0.01(+0.90%)
Nov 17, 2023 1.100 1.150 1.070 1.110 1,045,408 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.100 1.110 681,976 -0.09(-7.50%)
Nov 15, 2023 1.280 1.290 1.190 1.200 630,862 -0.05(-4.38%)
Nov 14, 2023 1.200 1.260 1.190 1.255 535,012 +0.10(+9.13%)
Nov 13, 2023 1.140 1.170 1.100 1.150 545,473 -0.02(-1.71%)
Nov 10, 2023 1.200 1.230 1.130 1.170 395,175 -0.01(-0.85%)
Nov 09, 2023 1.250 1.258 1.140 1.180 669,269 -0.03(-2.48%)
Nov 08, 2023 1.300 1.310 1.200 1.210 445,240 -0.09(-6.92%)
Nov 07, 2023 1.310 1.330 1.300 1.300 235,793 -0.02(-1.52%)
Nov 06, 2023 1.320 1.342 1.260 1.320 396,103 +0.00(+0.00%)
Nov 03, 2023 1.200 1.350 1.200 1.320 584,303 +0.08(+6.45%)
Nov 02, 2023 1.190 1.270 1.190 1.240 364,926 +0.05(+4.20%)
Nov 01, 2023 1.250 1.260 1.170 1.190 334,320 -0.04(-3.25%)
Oct 31, 2023 1.200 1.260 1.200 1.230 616,003 +0.04(+3.36%)
Oct 30, 2023 1.060 1.220 1.060 1.190 502,733 +0.13(+12.26%)
Oct 27, 2023 1.140 1.150 1.050 1.060 855,384 -0.08(-7.02%)
Oct 26, 2023 1.220 1.230 1.140 1.140 507,304 -0.05(-4.20%)
Oct 25, 2023 1.220 1.240 1.170 1.190 621,897 -0.04(-3.25%)
Oct 24, 2023 1.240 1.290 1.230 1.230 318,541 +0.00(+0.00%)
Oct 23, 2023 1.280 1.284 1.230 1.230 540,898 -0.07(-5.38%)
Oct 20, 2023 1.260 1.310 1.260 1.300 320,456 +0.01(+0.78%)
Oct 19, 2023 1.320 1.340 1.220 1.290 561,944 -0.07(-5.15%)
Oct 18, 2023 1.320 1.370 1.320 1.360 466,300 +0.04(+3.03%)
Oct 17, 2023 1.270 1.360 1.260 1.320 239,016 +0.01(+0.76%)
Oct 16, 2023 1.270 1.340 1.250 1.310 444,928 +0.03(+2.34%)
Oct 13, 2023 1.270 1.290 1.230 1.280 510,955 +0.03(+2.40%)
Oct 12, 2023 1.370 1.370 1.250 1.250 527,129 -0.08(-6.02%)
Oct 11, 2023 1.380 1.410 1.330 1.330 325,786 -0.04(-2.92%)
Oct 10, 2023 1.340 1.440 1.340 1.370 414,827 +0.01(+0.74%)
Oct 09, 2023 1.350 1.400 1.330 1.360 446,000 -0.03(-2.16%)
Oct 06, 2023 1.520 1.520 1.380 1.390 802,893 -0.13(-8.55%)
Oct 05, 2023 1.300 1.560 1.280 1.520 1,223,899 +0.21(+16.03%)
Oct 04, 2023 1.430 1.430 1.290 1.310 542,029 -0.08(-5.76%)
Oct 03, 2023 1.320 1.390 1.220 1.390 961,643 +0.15(+12.10%)
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.