Skip to main content

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

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.810 1.840 1.770 1.790 1,211,297 -0.03(-1.65%)
Jan 26, 2023 1.890 1.900 1.800 1.820 838,733 -0.05(-2.67%)
Jan 25, 2023 1.930 1.930 1.830 1.870 1,030,036 -0.04(-2.09%)
Jan 24, 2023 1.890 1.955 1.880 1.910 1,556,337 +0.02(+1.06%)
Jan 23, 2023 1.930 1.960 1.850 1.890 2,281,461 -0.01(-0.53%)
Jan 20, 2023 1.950 1.960 1.880 1.900 1,225,704 -0.05(-2.56%)
Jan 19, 2023 1.970 2.035 1.900 1.950 1,048,436 -0.06(-2.99%)
Jan 18, 2023 1.970 2.030 1.880 2.010 2,208,057 +0.07(+3.61%)
Jan 17, 2023 1.900 1.980 1.755 1.940 2,408,794 +0.14(+7.78%)
Jan 13, 2023 1.800 1.810 1.730 1.800 1,692,242 -0.03(-1.64%)
Jan 12, 2023 1.750 1.860 1.680 1.830 3,695,922 +0.11(+6.40%)
Jan 11, 2023 1.800 1.800 1.650 1.720 1,632,409 -0.03(-1.71%)
Jan 10, 2023 1.710 1.805 1.630 1.750 3,955,905 +0.10(+6.06%)
Jan 09, 2023 1.850 1.860 1.625 1.650 3,385,806 -0.17(-9.34%)
Jan 06, 2023 1.500 2.000 1.450 1.820 7,928,213 -0.81(-30.80%)
Jan 05, 2023 2.700 2.715 2.560 2.630 505,583 -0.07(-2.59%)
Jan 04, 2023 2.660 2.755 2.520 2.700 841,963 +0.05(+1.89%)
Jan 03, 2023 2.710 2.750 2.580 2.650 728,231 -0.01(-0.38%)
Dec 30, 2022 2.520 2.660 2.520 2.660 968,775 +0.09(+3.50%)
Dec 29, 2022 2.380 2.620 2.360 2.570 825,406 +0.19(+7.98%)
Dec 28, 2022 2.450 2.568 2.340 2.380 999,586 -0.01(-0.42%)
Dec 27, 2022 2.640 2.640 2.360 2.390 2,402,336 -0.28(-10.49%)
Dec 23, 2022 2.960 2.960 2.610 2.670 2,233,421 -0.37(-12.17%)
Dec 22, 2022 3.140 3.140 2.970 3.040 789,507 -0.12(-3.80%)
Dec 21, 2022 3.000 3.160 2.955 3.160 718,609 +0.18(+6.04%)
Dec 20, 2022 2.890 3.020 2.870 2.980 543,290 +0.03(+1.02%)
Dec 19, 2022 3.100 3.106 2.820 2.950 1,314,587 -0.14(-4.53%)
Dec 16, 2022 3.060 3.120 3.030 3.090 1,859,210 +0.03(+0.98%)
Dec 15, 2022 3.050 3.100 2.980 3.060 793,156 -0.04(-1.29%)
Dec 14, 2022 3.100 3.120 2.990 3.100 941,142 +0.00(+0.00%)
Dec 13, 2022 3.170 3.170 2.990 3.100 1,145,587 +0.02(+0.65%)
Dec 12, 2022 3.200 3.220 3.000 3.080 1,356,998 -0.12(-3.75%)
Dec 09, 2022 3.270 3.330 3.120 3.200 740,616 -0.09(-2.74%)
Dec 08, 2022 3.220 3.335 3.133 3.290 883,261 +0.11(+3.46%)
Dec 07, 2022 3.090 3.225 3.012 3.180 644,143 +0.02(+0.63%)
Dec 06, 2022 3.560 3.560 3.110 3.160 1,124,064 -0.32(-9.20%)
Dec 05, 2022 3.590 3.650 3.429 3.480 729,984 -0.07(-1.97%)
Dec 02, 2022 3.300 3.570 3.241 3.550 815,027 +0.21(+6.29%)
Dec 01, 2022 3.530 3.590 3.280 3.340 874,203 -0.19(-5.38%)
Nov 30, 2022 3.160 3.545 3.160 3.530 2,467,346 +0.37(+11.71%)
Nov 29, 2022 3.000 3.300 2.960 3.160 1,218,101 +0.15(+4.98%)
Nov 28, 2022 3.090 3.160 2.950 3.010 832,974 -0.08(-2.59%)
Nov 25, 2022 3.170 3.170 3.000 3.090 343,478 -0.08(-2.52%)
Nov 23, 2022 3.000 3.280 2.960 3.170 1,577,631 +0.25(+8.56%)
Nov 22, 2022 2.910 2.970 2.790 2.920 1,093,241 +0.05(+1.74%)
Nov 21, 2022 3.230 3.270 2.870 2.870 2,156,054 -0.20(-6.51%)
Nov 18, 2022 2.830 3.200 2.750 3.070 2,751,169 +0.27(+9.64%)
Nov 17, 2022 2.870 2.930 2.740 2.800 1,009,177 -0.07(-2.44%)
Nov 16, 2022 2.830 3.000 2.820 2.870 899,785 -0.01(-0.35%)
Nov 15, 2022 2.900 2.935 2.690 2.880 1,837,604 +0.03(+1.05%)
Nov 14, 2022 2.750 3.000 2.730 2.850 1,509,201 +0.10(+3.64%)
Nov 11, 2022 2.940 2.940 2.710 2.750 2,160,400 -0.18(-6.14%)
Nov 10, 2022 2.900 3.045 2.740 2.930 1,469,975 +0.21(+7.72%)
Nov 09, 2022 2.790 2.805 2.713 2.720 538,691 -0.08(-2.86%)
Nov 08, 2022 2.900 2.910 2.770 2.800 816,154 -0.10(-3.45%)
Nov 07, 2022 3.000 3.000 2.890 2.900 540,970 -0.11(-3.65%)
Nov 04, 2022 3.030 3.090 2.950 3.010 684,047 +0.03(+1.01%)
Nov 03, 2022 3.090 3.090 2.942 2.980 668,668 -0.16(-5.10%)
Nov 02, 2022 3.300 3.430 3.085 3.140 919,882 -0.24(-7.10%)
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.