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 (%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.05(+2.36%)
Aug 30, 2018 2.350 2.440 2.020 2.120 906,470 -0.30(-12.40%)
Aug 29, 2018 2.620 3.090 2.280 2.420 2,632,600 -0.17(-6.56%)
Aug 28, 2018 1.960 3.370 1.700 2.590 14,148,880 +0.58(+28.86%)
Aug 27, 2018 0.8500 2.660 0.8200 2.010 10,365,160 -4.71(-70.09%)
Aug 24, 2018 6.620 6.760 6.550 6.720 135,500 +0.20(+3.07%)
Aug 23, 2018 6.460 6.550 6.442 6.520 90,998 +0.06(+0.93%)
Aug 22, 2018 6.430 6.510 6.360 6.460 147,729 +0.07(+1.10%)
Aug 21, 2018 6.350 6.550 6.310 6.390 261,627 +0.03(+0.55%)
Aug 20, 2018 6.590 6.590 6.260 6.355 97,037 -0.12(-1.93%)
Aug 17, 2018 6.260 6.600 6.260 6.480 463,000 -0.39(-5.68%)
Aug 16, 2018 6.750 6.870 6.750 6.870 131,516 +0.17(+2.54%)
Aug 15, 2018 6.790 6.790 6.550 6.700 38,990 +0.05(+0.75%)
Aug 14, 2018 6.290 6.800 6.235 6.650 120,695 +0.50(+8.13%)
Aug 13, 2018 5.990 6.260 5.990 6.150 326,135 +0.16(+2.67%)
Aug 10, 2018 5.990 5.990 5.920 5.990 135,600 +0.10(+1.70%)
Aug 09, 2018 5.900 5.990 5.840 5.890 225,853 +0.09(+1.55%)
Aug 08, 2018 5.700 6.150 5.660 5.800 266,101 +1.27(+28.04%)
Aug 07, 2018 4.440 4.536 4.200 4.530 19,219 +0.30(+7.09%)
Aug 06, 2018 4.600 4.600 4.230 4.230 1,171 -0.32(-7.03%)
Aug 03, 2018 4.490 4.550 4.490 4.550 1,100 +0.05(+1.11%)
Aug 02, 2018 4.503 4.600 4.500 4.500 2,337 +0.00(+0.00%)
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.