Skip to main content

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

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.530 1.580 1.520 1.530 709,621 -0.01(-0.65%)
Aug 30, 2023 1.530 1.560 1.520 1.540 410,769 -0.02(-1.28%)
Aug 29, 2023 1.590 1.610 1.540 1.560 630,290 -0.02(-1.27%)
Aug 28, 2023 1.550 1.595 1.550 1.580 269,977 +0.04(+2.60%)
Aug 25, 2023 1.560 1.575 1.525 1.540 371,953 -0.02(-1.28%)
Aug 24, 2023 1.590 1.600 1.520 1.560 672,277 -0.04(-2.50%)
Aug 23, 2023 1.630 1.665 1.590 1.600 347,373 -0.03(-1.84%)
Aug 22, 2023 1.640 1.670 1.600 1.630 482,076 +0.00(+0.00%)
Aug 21, 2023 1.580 1.640 1.550 1.630 445,772 +0.05(+3.16%)
Aug 18, 2023 1.560 1.610 1.540 1.580 626,550 -0.01(-0.63%)
Aug 17, 2023 1.690 1.690 1.590 1.590 361,684 -0.08(-4.79%)
Aug 16, 2023 1.600 1.685 1.570 1.670 1,041,533 +0.06(+3.73%)
Aug 15, 2023 1.630 1.660 1.600 1.610 469,594 -0.05(-3.01%)
Aug 14, 2023 1.740 1.750 1.620 1.660 545,977 -0.02(-1.19%)
Aug 11, 2023 1.720 1.730 1.680 1.680 359,833 -0.03(-1.75%)
Aug 10, 2023 1.750 1.805 1.700 1.710 593,682 -0.05(-2.84%)
Aug 09, 2023 1.750 1.790 1.700 1.760 639,702 +0.01(+0.57%)
Aug 08, 2023 1.770 1.790 1.640 1.750 1,319,570 +0.00(+0.00%)
Aug 07, 2023 1.880 1.880 1.730 1.750 1,020,358 -0.14(-7.41%)
Aug 04, 2023 1.940 1.960 1.880 1.890 635,086 -0.04(-2.07%)
Aug 03, 2023 1.960 1.990 1.920 1.930 515,153 -0.06(-3.02%)
Aug 02, 2023 2.010 2.019 1.960 1.990 463,143 -0.06(-2.93%)
Aug 01, 2023 2.080 2.089 2.001 2.050 512,621 -0.04(-1.91%)
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 2.290 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 +0.01(+0.56%)
Jun 14, 2023 1.800 1.840 1.740 1.780 536,184 -0.04(-2.20%)
Jun 13, 2023 1.770 1.870 1.770 1.820 652,196 +0.05(+2.82%)
Jun 12, 2023 1.750 1.830 1.740 1.770 577,232 +0.02(+1.14%)
Jun 09, 2023 1.780 1.829 1.740 1.750 374,071 -0.04(-2.23%)
Jun 08, 2023 1.870 1.870 1.775 1.790 561,723 -0.08(-4.28%)
Jun 07, 2023 1.880 1.900 1.830 1.870 589,083 -0.03(-1.58%)
Jun 06, 2023 1.830 1.900 1.790 1.900 517,026 +0.08(+4.40%)
Jun 05, 2023 1.830 1.847 1.750 1.820 433,172 +0.06(+3.41%)
Jun 02, 2023 1.730 1.795 1.690 1.760 478,788 +0.04(+2.33%)
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.