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

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.