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 )

2.120 -0.010 (-0.47%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 3, 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 (%)
Aug 31, 2022 4.290 4.540 4.280 4.500 710,734 +0.22(+5.14%)
Aug 30, 2022 4.650 4.720 4.200 4.280 883,779 -0.34(-7.36%)
Aug 29, 2022 4.540 4.790 4.510 4.620 633,396 -0.06(-1.28%)
Aug 26, 2022 4.880 4.960 4.630 4.680 673,469 -0.19(-3.90%)
Aug 25, 2022 4.700 4.910 4.630 4.870 777,471 +0.21(+4.51%)
Aug 24, 2022 4.430 4.670 4.370 4.660 786,969 +0.24(+5.43%)
Aug 23, 2022 4.320 4.510 4.250 4.420 690,206 +0.10(+2.31%)
Aug 22, 2022 4.410 4.465 4.220 4.320 961,727 -0.20(-4.42%)
Aug 19, 2022 4.690 4.841 4.470 4.520 870,749 -0.24(-5.04%)
Aug 18, 2022 4.500 4.780 4.420 4.760 1,065,752 +0.23(+5.08%)
Aug 17, 2022 4.700 4.960 4.510 4.530 649,899 -0.24(-5.03%)
Aug 16, 2022 4.760 4.800 4.500 4.770 727,461 +0.09(+1.92%)
Aug 15, 2022 4.630 4.800 4.470 4.680 747,748 +0.10(+2.18%)
Aug 12, 2022 4.450 4.680 4.430 4.580 420,576 +0.15(+3.39%)
Aug 11, 2022 4.680 4.750 4.380 4.430 613,346 -0.25(-5.34%)
Aug 10, 2022 4.560 4.780 4.460 4.680 623,465 +0.27(+6.12%)
Aug 09, 2022 4.410 4.650 4.320 4.410 676,035 -0.02(-0.45%)
Aug 08, 2022 4.500 4.860 4.390 4.430 1,752,831 +0.05(+1.14%)
Aug 05, 2022 4.120 4.380 3.990 4.380 1,815,414 +0.27(+6.57%)
Aug 04, 2022 4.060 4.115 4.020 4.110 497,841 +0.11(+2.75%)
Aug 03, 2022 3.930 4.090 3.860 4.000 503,400 +0.18(+4.71%)
Aug 02, 2022 3.510 3.820 3.510 3.820 696,935 +0.27(+7.61%)
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.