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 (%)
Jul 31, 2023 2.060 2.110 2.020 2.090 496,816 +0.03(+1.46%)
Jul 28, 2023 2.060 2.110 2.020 2.060 569,344 +0.02(+0.98%)
Jul 27, 2023 2.080 2.125 2.030 2.040 932,539 -0.02(-0.97%)
Jul 26, 2023 2.000 2.080 2.000 2.060 448,534 +0.06(+3.00%)
Jul 25, 2023 2.040 2.060 1.960 2.000 661,919 -0.07(-3.38%)
Jul 24, 2023 2.130 2.241 2.070 2.070 896,467 -0.02(-0.96%)
Jul 21, 2023 2.090 2.130 1.891 2.090 1,022,019 +0.02(+0.97%)
Jul 20, 2023 2.220 2.220 2.060 2.070 868,662 -0.09(-4.17%)
Jul 19, 2023 2.290 2.320 2.130 2.160 1,077,536 -0.12(-5.26%)
Jul 18, 2023 2.210 2.390 2.201 2.280 1,652,478 +0.07(+3.17%)
Jul 17, 2023 2.030 2.210 2.000 2.210 1,276,076 +0.19(+9.41%)
Jul 14, 2023 2.030 2.070 1.980 2.020 730,365 -0.02(-0.98%)
Jul 13, 2023 1.980 2.090 1.930 2.040 1,083,007 +0.08(+4.08%)
Jul 12, 2023 2.230 2.230 1.940 1.960 2,483,800 -0.18(-8.41%)
Jul 11, 2023 2.260 2.378 2.090 2.140 5,505,314 -0.10(-4.46%)
Jul 10, 2023 2.040 2.300 2.030 2.240 2,365,484 +0.20(+9.80%)
Jul 07, 2023 1.890 2.050 1.882 2.040 1,269,854 +0.14(+7.37%)
Jul 06, 2023 1.940 1.960 1.860 1.900 1,300,334 -0.01(-0.52%)
Jul 05, 2023 1.910 1.950 1.830 1.910 1,532,618 +0.02(+1.06%)
Jul 03, 2023 1.750 1.900 1.730 1.890 775,889 +0.17(+9.88%)
Jun 30, 2023 1.660 1.750 1.650 1.720 1,094,863 +0.09(+5.52%)
Jun 29, 2023 1.660 1.660 1.560 1.630 865,048 -0.01(-0.61%)
Jun 28, 2023 1.550 1.640 1.491 1.640 1,283,439 +0.12(+7.89%)
Jun 27, 2023 1.450 1.530 1.440 1.520 743,988 +0.08(+5.56%)
Jun 26, 2023 1.560 1.560 1.440 1.440 897,170 -0.11(-7.10%)
Jun 23, 2023 1.560 1.560 1.460 1.550 1,950,896 +0.00(+0.00%)
Jun 22, 2023 1.650 1.655 1.520 1.550 2,745,714 -0.08(-4.91%)
Jun 21, 2023 1.800 1.820 1.630 1.630 2,344,700 -0.18(-9.94%)
Jun 20, 2023 1.830 1.830 1.770 1.810 541,673 -0.02(-1.09%)
Jun 16, 2023 1.770 1.840 1.725 1.830 2,226,949 +0.04(+2.23%)
Jun 15, 2023 1.760 1.800 1.735 1.790 672,010 -0.22(-10.95%)
May 08, 2023 2.000 2.020 1.960 2.010 669,374 +0.00(+0.00%)
May 05, 2023 1.980 2.040 1.950 2.010 570,946 +0.06(+3.08%)
May 04, 2023 1.900 1.980 1.890 1.950 572,664 +0.05(+2.63%)
May 03, 2023 1.920 1.955 1.865 1.900 545,825 +0.01(+0.53%)
May 02, 2023 1.960 2.010 1.870 1.890 859,054 -0.09(-4.55%)
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.