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 (%)
Nov 30, 2018 1.070 1.130 1.060 1.090 63,800 +0.03(+2.83%)
Nov 29, 2018 1.030 1.100 1.030 1.060 28,118 -0.05(-4.50%)
Nov 28, 2018 1.140 1.140 1.030 1.110 102,791 +0.02(+1.83%)
Nov 27, 2018 1.058 1.100 1.036 1.090 22,448 +0.01(+0.93%)
Nov 26, 2018 1.120 1.140 1.030 1.080 82,819 +0.05(+4.85%)
Nov 23, 2018 0.9800 1.030 0.9800 1.030 11,900 +0.05(+5.10%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 -0.01(-0.91%)
Nov 20, 2018 1.080 1.080 0.9400 0.9890 103,978 -0.04(-3.98%)
Nov 19, 2018 0.9800 1.040 0.9800 1.030 89,462 +0.03(+3.00%)
Nov 16, 2018 1.070 1.090 0.9800 1.000 135,600 -0.04(-3.56%)
Nov 15, 2018 1.060 1.060 1.020 1.037 47,937 -0.03(-3.09%)
Nov 14, 2018 1.090 1.090 1.050 1.070 27,825 +0.02(+1.90%)
Nov 13, 2018 1.080 1.100 1.030 1.050 41,056 +0.01(+0.96%)
Nov 12, 2018 1.090 1.117 1.020 1.040 78,029 -0.05(-4.59%)
Nov 09, 2018 1.110 1.190 1.080 1.090 180,300 -0.02(-1.80%)
Nov 08, 2018 1.200 1.210 1.110 1.110 143,842 -0.08(-6.72%)
Nov 07, 2018 1.210 1.380 1.150 1.190 482,099 +0.00(+0.00%)
Nov 06, 2018 1.130 1.210 1.060 1.190 333,706 +0.06(+5.31%)
Nov 05, 2018 1.160 1.217 1.090 1.130 100,494 -0.04(-3.42%)
Nov 02, 2018 1.270 1.280 1.150 1.170 106,800 -0.09(-7.14%)
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.