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 )

1.970 +0.100 (+5.35%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 29, 2010 3.710 3.720 2.920 3.000 123,462 -0.67(-18.26%)
Jan 28, 2010 3.905 3.905 3.670 3.670 10,687 -0.22(-5.66%)
Jan 27, 2010 3.950 3.950 3.880 3.890 5,905 -0.06(-1.52%)
Jan 26, 2010 4.000 4.020 3.860 3.950 16,298 +0.03(+0.77%)
Jan 25, 2010 3.930 4.010 3.900 3.920 11,092 +0.06(+1.55%)
Jan 22, 2010 4.290 4.290 3.630 3.860 52,290 -0.34(-8.10%)
Jan 21, 2010 4.330 4.330 4.200 4.200 1,329 -0.04(-0.94%)
Jan 20, 2010 4.500 4.510 4.230 4.240 5,581 -0.21(-4.72%)
Jan 19, 2010 4.480 4.490 4.450 4.450 1,980 +0.00(+0.00%)
Jan 15, 2010 4.420 4.450 4.450 4.450 2,800 +0.13(+3.01%)
Jan 14, 2010 4.320 4.320 4.320 4.320 200 -0.17(-3.79%)
Jan 13, 2010 4.520 4.520 4.490 4.490 400 +0.19(+4.42%)
Jan 11, 2010 4.750 4.300 4.300 4.300 8,800 -0.45(-9.47%)
Jan 08, 2010 4.740 4.750 4.532 4.750 1,640 +0.23(+5.05%)
Jan 07, 2010 4.521 4.521 4.521 4.521 200 +0.01(+0.25%)
Jan 06, 2010 4.510 4.510 4.510 4.510 100 -0.14(-3.01%)
Jan 05, 2010 4.740 4.740 4.650 4.650 300 -0.05(-1.11%)
Jan 04, 2010 4.650 4.750 4.650 4.702 1,018 +0.23(+5.19%)
Dec 31, 2009 4.400 4.470 4.470 4.470 4,800 +0.07(+1.59%)
Dec 30, 2009 4.410 4.450 4.400 4.400 16,560 -0.10(-2.22%)
Dec 29, 2009 4.403 4.650 4.403 4.500 6,620 +0.00(+0.00%)
Dec 28, 2009 4.520 4.600 4.400 4.500 7,546 -0.07(-1.53%)
Dec 24, 2009 4.460 4.650 4.280 4.570 7,764 +0.01(+0.24%)
Dec 23, 2009 4.400 4.559 4.380 4.559 1,600 +0.18(+4.04%)
Dec 22, 2009 4.430 4.480 4.341 4.382 2,033 -0.05(-1.08%)
Dec 21, 2009 4.830 4.835 4.430 4.430 7,659 -0.41(-8.47%)
Dec 17, 2009 4.950 4.840 4.840 4.840 1,000 -0.29(-5.65%)
Dec 16, 2009 5.130 5.130 5.060 5.130 1,810 +0.11(+2.19%)
Dec 15, 2009 5.140 5.140 5.020 5.020 1,346 -0.09(-1.76%)
Dec 11, 2009 5.110 5.110 5.110 5.110 0 -0.14(-2.67%)
Dec 10, 2009 4.990 5.300 4.910 5.250 44,978 +0.34(+6.92%)
Dec 09, 2009 4.820 4.910 4.820 4.910 850 -0.08(-1.60%)
Dec 08, 2009 5.000 5.037 4.990 4.990 2,476 -0.01(-0.20%)
Dec 07, 2009 4.990 5.000 4.990 5.000 701 +0.06(+1.21%)
Dec 04, 2009 4.940 4.940 4.940 4.940 100 -0.11(-2.18%)
Dec 03, 2009 5.050 5.060 4.830 5.050 9,967 +0.00(+0.00%)
Dec 02, 2009 5.240 5.240 5.050 5.050 6,000 -0.19(-3.63%)
Dec 01, 2009 5.170 5.260 5.000 5.240 640,570 +0.04(+0.77%)
Nov 30, 2009 4.810 5.390 4.800 5.200 11,937 +0.19(+3.79%)
Nov 27, 2009 4.710 5.250 4.710 5.010 17,741 -0.17(-3.28%)
Nov 25, 2009 5.570 5.600 5.180 5.180 35,843 -0.38(-6.83%)
Nov 24, 2009 5.310 5.570 5.290 5.560 19,372 +0.32(+6.11%)
Nov 23, 2009 4.950 5.350 4.770 5.240 30,305 +0.24(+4.80%)
Nov 20, 2009 4.830 5.110 4.650 5.000 19,812 +0.29(+6.16%)
Nov 19, 2009 4.950 5.180 4.710 4.710 29,929 -0.29(-5.80%)
Nov 18, 2009 4.900 5.000 4.800 5.000 15,802 +0.11(+2.25%)
Nov 17, 2009 4.400 4.890 4.400 4.890 12,900 +0.42(+9.40%)
Nov 16, 2009 4.310 4.480 4.300 4.470 11,039 -0.06(-1.32%)
Nov 13, 2009 4.540 4.710 4.250 4.530 29,600 +0.13(+2.95%)
Nov 12, 2009 4.200 4.510 4.200 4.400 33,370 +0.15(+3.53%)
Nov 11, 2009 4.250 4.730 4.180 4.250 41,165 +0.07(+1.67%)
Nov 10, 2009 4.310 4.500 4.180 4.180 42,721 -0.22(-5.00%)
Nov 09, 2009 4.940 4.940 4.120 4.400 221,857 -0.60(-11.96%)
Nov 06, 2009 5.000 5.000 4.850 4.998 3,406 -0.02(-0.44%)
Nov 05, 2009 5.100 5.100 5.002 5.020 2,365 -0.08(-1.57%)
Nov 04, 2009 5.130 5.130 5.100 5.100 10,281 -0.05(-0.97%)
Nov 03, 2009 5.150 5.150 5.150 5.150 1,000 -0.06(-1.15%)
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.