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 )

1.980 -0.170 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 30, 2009 3.550 3.580 3.280 3.280 5,453 -0.30(-8.38%)
Jan 29, 2009 3.880 3.920 3.490 3.580 6,843 -0.54(-13.11%)
Jan 28, 2009 3.700 4.120 3.410 4.120 14,850 +0.66(+19.08%)
Jan 27, 2009 3.570 3.750 3.100 3.460 40,748 -0.20(-5.46%)
Jan 26, 2009 3.450 3.660 2.750 3.660 34,416 +0.04(+1.10%)
Jan 23, 2009 4.050 4.050 3.400 3.620 6,800 -0.22(-5.73%)
Jan 22, 2009 3.510 3.840 3.300 3.840 14,326 +0.14(+3.78%)
Jan 21, 2009 3.720 3.925 3.510 3.700 16,099 -0.14(-3.65%)
Jan 20, 2009 3.610 3.840 3.500 3.840 7,261 +0.28(+7.87%)
Jan 16, 2009 3.660 3.940 3.400 3.560 23,041 -0.10(-2.73%)
Jan 15, 2009 3.920 3.920 3.260 3.660 36,516 -0.34(-8.50%)
Jan 14, 2009 4.100 4.330 4.000 4.000 66,739 -0.06(-1.48%)
Jan 13, 2009 4.250 4.490 4.020 4.060 38,901 -0.54(-11.74%)
Jan 12, 2009 4.600 4.600 4.310 4.600 21,435 +0.00(+0.00%)
Jan 09, 2009 4.600 4.600 4.450 4.600 16,990 +0.05(+1.10%)
Jan 08, 2009 4.590 4.800 4.500 4.550 7,744 -0.07(-1.52%)
Jan 07, 2009 5.100 5.100 4.520 4.620 61,600 -0.22(-4.55%)
Jan 06, 2009 4.870 5.000 4.840 4.840 3,505 -0.20(-3.97%)
Jan 05, 2009 5.150 5.200 4.900 5.040 10,715 -0.21(-4.00%)
Jan 02, 2009 5.000 5.250 5.000 5.250 1,050 +0.16(+3.14%)
Dec 31, 2008 5.290 5.290 4.660 5.090 4,314 -0.20(-3.78%)
Dec 30, 2008 4.800 5.290 4.660 5.290 106,459 +0.49(+10.21%)
Dec 29, 2008 4.800 4.800 4.270 4.800 23,368 +0.04(+0.84%)
Dec 26, 2008 4.400 4.760 4.260 4.760 1,400 +0.06(+1.28%)
Dec 24, 2008 4.320 4.800 4.000 4.700 5,000 -0.06(-1.26%)
Dec 23, 2008 4.950 5.080 4.350 4.760 6,425 -0.06(-1.24%)
Dec 22, 2008 5.100 5.100 4.820 4.820 6,604 -0.30(-5.82%)
Dec 19, 2008 5.100 5.300 5.020 5.118 19,211 -0.15(-2.88%)
Dec 18, 2008 5.230 5.300 5.160 5.270 14,211 +0.17(+3.33%)
Dec 17, 2008 5.230 5.300 5.100 5.100 38,538 -0.12(-2.30%)
Dec 16, 2008 5.280 5.450 5.200 5.220 33,265 +0.08(+1.56%)
Dec 15, 2008 5.500 5.500 5.110 5.140 23,750 -0.36(-6.55%)
Dec 12, 2008 5.450 5.500 5.450 5.500 41,418 +0.00(+0.00%)
Dec 11, 2008 5.500 5.500 5.430 5.500 23,808 +0.01(+0.18%)
Dec 10, 2008 5.480 5.500 5.480 5.490 19,200 +0.01(+0.18%)
Dec 09, 2008 5.430 5.500 5.370 5.480 48,427 -0.12(-2.14%)
Dec 08, 2008 5.500 5.600 5.450 5.600 19,120 +0.10(+1.82%)
Dec 05, 2008 5.500 5.500 5.500 5.500 12,800 +0.02(+0.36%)
Dec 04, 2008 5.500 5.500 5.370 5.480 31,084 -0.02(-0.36%)
Dec 03, 2008 5.500 5.690 5.420 5.500 23,200 +0.00(+0.00%)
Dec 02, 2008 5.500 5.500 5.450 5.500 29,421 +0.00(+0.00%)
Dec 01, 2008 5.400 5.500 5.290 5.500 26,040 +0.00(+0.00%)
Nov 28, 2008 5.500 5.500 5.200 5.500 48,954 +0.00(+0.00%)
Nov 26, 2008 5.500 5.545 5.200 5.500 76,979 +0.00(+0.00%)
Nov 25, 2008 5.360 5.640 5.100 5.500 72,737 -0.01(-0.18%)
Nov 24, 2008 6.170 6.200 4.410 5.510 33,214 -0.79(-12.54%)
Nov 21, 2008 6.020 6.300 5.975 6.300 14,466 +0.63(+11.11%)
Nov 20, 2008 5.520 6.470 5.520 5.670 41,906 +0.19(+3.47%)
Nov 19, 2008 5.300 5.690 4.800 5.480 56,060 -0.02(-0.36%)
Nov 18, 2008 5.500 5.690 5.480 5.500 22,186 +0.00(+0.00%)
Nov 17, 2008 5.390 5.760 5.310 5.500 62,570 +0.51(+10.22%)
Nov 14, 2008 4.370 5.300 4.300 4.990 44,326 +1.37(+37.85%)
Nov 13, 2008 5.870 6.220 3.560 3.620 69,237 -1.36(-27.31%)
Nov 12, 2008 4.740 5.500 4.740 4.980 105,000 +0.75(+17.73%)
Nov 11, 2008 7.400 7.400 4.230 4.230 59,629 -3.37(-44.34%)
Nov 10, 2008 8.300 8.300 7.600 7.600 19,000 -0.60(-7.32%)
Nov 07, 2008 8.210 8.400 8.178 8.200 46,156 -0.04(-0.49%)
Nov 06, 2008 8.300 8.300 8.180 8.240 15,250 -0.08(-0.96%)
Nov 05, 2008 8.390 8.400 8.320 8.320 5,720 +0.02(+0.24%)
Nov 04, 2008 8.410 8.500 8.300 8.300 15,100 -0.10(-1.19%)
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.