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, 2017 4.750 4.750 4.600 4.660 4,432 -0.10(-2.20%)
Aug 30, 2017 5.100 5.240 4.720 4.765 95,425 +0.09(+2.03%)
Aug 29, 2017 4.699 4.699 4.530 4.670 2,059 -0.03(-0.64%)
Aug 28, 2017 4.660 4.733 4.660 4.700 13,833 +0.11(+2.40%)
Aug 25, 2017 4.610 4.610 4.590 4.590 641 -0.03(-0.58%)
Aug 24, 2017 4.740 4.740 4.610 4.617 1,612 -0.17(-3.61%)
Aug 23, 2017 4.740 4.800 4.620 4.790 1,425 +0.09(+1.91%)
Aug 22, 2017 4.760 4.760 4.600 4.700 32,884 -0.02(-0.42%)
Aug 21, 2017 4.665 4.720 4.665 4.720 9,125 +0.04(+0.85%)
Aug 18, 2017 4.580 4.700 4.580 4.680 1,512 +0.06(+1.30%)
Aug 17, 2017 4.610 4.620 4.610 4.620 357 -0.08(-1.70%)
Aug 16, 2017 4.700 4.740 4.610 4.700 14,051 -0.04(-0.84%)
Aug 15, 2017 4.630 4.750 4.630 4.740 1,701 -0.03(-0.63%)
Aug 14, 2017 4.790 4.790 4.620 4.770 3,404 -0.03(-0.63%)
Aug 11, 2017 4.550 4.800 4.550 4.800 4,715 +0.01(+0.21%)
Aug 10, 2017 4.682 4.790 4.680 4.790 12,892 +0.00(+0.00%)
Aug 08, 2017 4.790 4.790 4.790 125 +0.09(+1.91%)
Aug 07, 2017 4.680 4.700 4.680 4.700 2,191 +0.02(+0.43%)
Aug 04, 2017 4.530 4.720 4.530 4.680 7,343 -0.02(-0.43%)
Aug 02, 2017 4.700 4.700 4.700 9 -0.09(-1.88%)
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.