Skip to main content

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

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.110 4.190 4.110 4.190 4,742 +0.15(+3.71%)
Jan 28, 2011 4.090 4.090 3.950 4.040 11,025 -0.08(-1.94%)
Jan 27, 2011 4.190 4.290 4.110 4.120 12,690 -0.07(-1.72%)
Jan 26, 2011 4.200 4.200 4.180 4.192 2,235 -0.04(-0.90%)
Jan 25, 2011 4.230 4.230 4.230 4.230 2,421 +0.04(+0.95%)
Jan 24, 2011 4.080 4.190 4.080 4.190 16,622 +0.19(+4.80%)
Jan 21, 2011 4.010 4.010 3.990 3.998 1,815 -0.04(-1.04%)
Jan 20, 2011 3.980 4.040 3.980 4.040 5,406 +0.00(+0.00%)
Jan 19, 2011 3.850 4.040 3.850 4.040 1,600 +0.09(+2.28%)
Jan 18, 2011 4.000 4.150 3.950 3.950 24,067 -0.03(-0.75%)
Jan 14, 2011 3.960 3.980 3.960 3.980 2,700 +0.23(+6.13%)
Jan 13, 2011 3.890 3.890 3.750 3.750 1,135 -0.11(-2.84%)
Jan 12, 2011 3.850 3.860 3.850 3.860 2,900 +0.06(+1.58%)
Jan 11, 2011 3.800 3.800 3.800 3.800 10,000 -0.03(-0.78%)
Jan 10, 2011 3.830 3.830 3.830 3.830 800 -0.02(-0.52%)
Jan 07, 2011 3.800 3.850 3.800 3.850 11,436 +0.01(+0.26%)
Jan 06, 2011 3.750 3.900 3.740 3.840 11,500 +0.14(+3.78%)
Jan 05, 2011 3.780 3.820 3.660 3.700 6,401 -0.04(-1.05%)
Jan 04, 2011 3.660 3.739 3.650 3.739 1,800 +0.04(+1.15%)
Jan 03, 2011 3.670 3.760 3.670 3.697 2,400 +0.05(+1.28%)
Dec 31, 2010 3.670 3.670 3.650 3.650 1,000 +0.00(+0.00%)
Dec 30, 2010 3.730 3.730 3.650 3.650 3,565 -0.04(-1.08%)
Dec 29, 2010 3.690 3.690 3.690 3.690 100 -0.02(-0.54%)
Dec 28, 2010 3.730 3.730 3.710 3.710 1,100 +0.00(+0.00%)
Dec 27, 2010 3.710 3.710 3.710 3.710 250 -0.08(-2.11%)
Dec 23, 2010 3.790 3.790 3.790 3.790 400 -0.02(-0.63%)
Dec 22, 2010 3.860 3.860 3.810 3.814 900 -0.06(-1.45%)
Dec 21, 2010 3.680 3.870 3.680 3.870 2,775 +0.17(+4.59%)
Dec 20, 2010 3.690 3.700 3.650 3.700 1,400 +0.03(+0.82%)
Dec 16, 2010 3.650 3.670 3.670 3.670 700 +0.01(+0.27%)
Dec 15, 2010 3.830 3.830 3.610 3.660 4,751 -0.26(-6.63%)
Dec 14, 2010 3.850 3.950 3.800 3.920 2,600 +0.11(+2.89%)
Dec 13, 2010 3.900 3.900 3.810 3.810 9,520 -0.19(-4.75%)
Dec 10, 2010 3.990 4.000 3.960 4.000 5,916 +0.19(+4.99%)
Dec 09, 2010 3.810 3.810 3.810 3.810 1,500 -0.19(-4.75%)
Dec 07, 2010 3.970 4.000 4.000 4.000 6,700 +0.00(+0.00%)
Dec 02, 2010 4.110 4.000 4.000 4.000 1,100 -0.01(-0.25%)
Dec 01, 2010 3.800 4.010 3.800 4.010 1,000 +0.26(+6.93%)
Nov 30, 2010 3.670 3.750 3.670 3.750 7,124 +0.07(+1.90%)
Nov 24, 2010 3.680 3.680 3.680 3.680 0 +0.03(+0.82%)
Nov 22, 2010 3.650 3.650 3.650 3.650 0 +0.13(+3.69%)
Nov 19, 2010 3.520 3.520 3.350 3.520 2,005 -0.03(-0.85%)
Nov 18, 2010 3.540 3.550 3.460 3.550 9,500 +0.01(+0.28%)
Nov 17, 2010 3.650 3.650 3.490 3.540 4,600 -0.21(-5.60%)
Nov 16, 2010 3.760 3.760 3.750 3.750 510 -0.15(-3.85%)
Nov 15, 2010 3.950 4.000 3.850 3.900 7,883 -0.10(-2.50%)
Nov 12, 2010 4.010 4.010 3.950 4.000 4,777 -0.01(-0.25%)
Nov 11, 2010 3.950 4.050 3.950 4.010 1,299 +0.14(+3.62%)
Nov 10, 2010 3.350 4.190 3.350 3.870 47,102 +0.56(+16.92%)
Nov 09, 2010 3.360 3.360 3.310 3.310 4,454 -0.13(-3.78%)
Nov 08, 2010 3.440 3.500 3.350 3.440 5,497 -0.09(-2.49%)
Nov 05, 2010 3.360 3.528 3.360 3.528 974 -0.03(-0.90%)
Nov 03, 2010 3.520 3.560 3.560 3.560 5,400 -0.01(-0.28%)
Nov 02, 2010 3.450 3.610 3.450 3.570 2,255 +0.11(+3.18%)
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.