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 )

1.215 -0.045 (-3.57%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 1.520 1.615 1.480 1.550 489,306 +0.03(+1.97%)
Jul 30, 2024 1.590 1.605 1.500 1.520 469,626 -0.06(-3.80%)
Jul 29, 2024 1.620 1.700 1.542 1.580 810,184 -0.01(-0.63%)
Jul 26, 2024 1.600 1.640 1.580 1.590 427,635 +0.01(+0.63%)
Jul 25, 2024 1.500 1.600 1.490 1.580 460,877 +0.07(+4.64%)
Jul 24, 2024 1.600 1.600 1.490 1.510 354,157 -0.06(-3.82%)
Jul 23, 2024 1.500 1.600 1.490 1.570 458,877 +0.08(+5.37%)
Jul 22, 2024 1.490 1.530 1.460 1.490 319,989 +0.01(+0.68%)
Jul 19, 2024 1.490 1.530 1.470 1.480 285,742 +0.00(+0.00%)
Jul 18, 2024 1.630 1.630 1.450 1.480 742,918 -0.12(-7.50%)
Jul 17, 2024 1.620 1.670 1.540 1.600 918,751 -0.04(-2.44%)
Jul 16, 2024 1.660 1.670 1.570 1.640 1,425,798 +0.03(+1.86%)
Jul 15, 2024 1.540 1.620 1.530 1.610 862,282 +0.07(+4.55%)
Jul 12, 2024 1.460 1.540 1.440 1.540 1,127,616 +0.08(+5.48%)
Jul 11, 2024 1.350 1.480 1.342 1.460 1,053,988 +0.14(+10.61%)
Jul 10, 2024 1.340 1.360 1.290 1.320 471,372 +0.00(+0.00%)
Jul 09, 2024 1.260 1.340 1.250 1.320 580,329 +0.05(+3.94%)
Jul 08, 2024 1.300 1.330 1.250 1.270 716,013 +0.00(+0.00%)
Jul 05, 2024 1.300 1.310 1.260 1.270 526,687 -0.01(-0.78%)
Jul 03, 2024 1.310 1.325 1.280 1.280 349,882 -0.02(-1.54%)
Jul 02, 2024 1.350 1.400 1.290 1.300 540,084 -0.05(-3.70%)
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.