Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.120 -0.040 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.160 1.168 1.100 1.120 584,621 -0.04(-3.45%)
Sep 30, 2024 1.170 1.230 1.150 1.160 572,184 -0.01(-0.85%)
Sep 27, 2024 1.200 1.200 1.170 1.170 639,452 -0.02(-1.68%)
Sep 26, 2024 1.190 1.200 1.160 1.190 470,205 +0.01(+0.85%)
Sep 25, 2024 1.180 1.200 1.170 1.180 510,934 +0.00(+0.00%)
Sep 24, 2024 1.200 1.220 1.180 1.180 415,589 -0.02(-1.67%)
Sep 23, 2024 1.230 1.239 1.200 1.200 367,055 -0.02(-1.64%)
Sep 20, 2024 1.260 1.270 1.200 1.220 477,666 -0.04(-3.17%)
Sep 19, 2024 1.240 1.300 1.240 1.260 485,722 +0.02(+1.61%)
Sep 18, 2024 1.270 1.287 1.230 1.240 426,093 -0.04(-3.13%)
Sep 17, 2024 1.270 1.310 1.270 1.280 298,076 +0.02(+1.59%)
Sep 16, 2024 1.310 1.330 1.240 1.260 368,039 -0.04(-3.08%)
Sep 13, 2024 1.240 1.330 1.230 1.300 577,085 +0.07(+5.69%)
Sep 12, 2024 1.260 1.260 1.210 1.230 336,559 -0.02(-1.60%)
Sep 11, 2024 1.230 1.250 1.200 1.250 329,906 +0.00(+0.00%)
Sep 10, 2024 1.240 1.260 1.175 1.250 485,708 +0.01(+0.81%)
Sep 09, 2024 1.220 1.300 1.220 1.240 621,334 +0.05(+4.20%)
Sep 06, 2024 1.230 1.235 1.180 1.190 457,721 -0.03(-2.46%)
Sep 05, 2024 1.220 1.250 1.200 1.220 289,671 +0.00(+0.00%)
Sep 04, 2024 1.220 1.240 1.190 1.220 376,203 +0.00(+0.00%)
Sep 03, 2024 1.320 1.320 1.190 1.220 577,286 -0.08(-6.15%)
Aug 30, 2024 1.290 1.330 1.290 1.300 394,906 +0.00(+0.00%)
Aug 29, 2024 1.260 1.300 1.250 1.300 417,085 +0.04(+3.17%)
Aug 28, 2024 1.280 1.280 1.230 1.260 738,520 -0.02(-1.56%)
Aug 27, 2024 1.310 1.310 1.250 1.280 366,699 -0.03(-2.29%)
Aug 26, 2024 1.310 1.330 1.280 1.310 399,627 +0.00(+0.00%)
Aug 23, 2024 1.290 1.336 1.270 1.310 394,957 +0.02(+1.55%)
Aug 22, 2024 1.380 1.400 1.270 1.290 639,772 -0.04(-3.01%)
Aug 21, 2024 1.330 1.350 1.300 1.330 448,432 +0.02(+1.53%)
Aug 20, 2024 1.320 1.390 1.280 1.310 638,424 +0.00(+0.00%)
Aug 19, 2024 1.240 1.330 1.235 1.310 1,065,374 +0.09(+7.38%)
Aug 16, 2024 1.270 1.285 1.200 1.220 814,985 -0.03(-2.40%)
Aug 15, 2024 1.190 1.250 1.180 1.250 1,162,472 +0.08(+6.84%)
Aug 14, 2024 1.220 1.240 1.150 1.170 948,854 -0.05(-4.10%)
Aug 13, 2024 1.220 1.250 1.215 1.220 728,028 -0.02(-1.61%)
Aug 12, 2024 1.270 1.300 1.200 1.240 996,252 -0.03(-2.36%)
Aug 09, 2024 1.320 1.330 1.260 1.270 746,688 -0.04(-3.05%)
Aug 08, 2024 1.300 1.325 1.280 1.310 614,431 +0.01(+0.77%)
Aug 07, 2024 1.380 1.390 1.270 1.300 824,502 -0.07(-5.11%)
Aug 06, 2024 1.420 1.428 1.360 1.370 308,653 +0.02(+1.48%)
Aug 05, 2024 1.300 1.380 1.250 1.350 842,078 -0.04(-2.88%)
Aug 02, 2024 1.400 1.460 1.350 1.390 681,907 -0.03(-2.11%)
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.