Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ATAI Life Sciences N.V. - Common Shares (NQ: ATAI )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.230 1.260 1.200 1.250 1,222,360 +0.02(+1.63%)
Dec 24, 2024 1.200 1.250 1.185 1.230 758,299 +0.03(+2.50%)
Dec 23, 2024 1.190 1.240 1.160 1.200 1,128,558 +0.01(+0.84%)
Dec 20, 2024 1.190 1.260 1.150 1.190 2,462,348 +0.00(+0.42%)
Dec 19, 2024 1.200 1.250 1.170 1.185 1,151,893 +0.01(+0.42%)
Dec 18, 2024 1.330 1.335 1.150 1.180 1,586,736 -0.14(-10.61%)
Dec 17, 2024 1.340 1.360 1.280 1.320 1,159,348 -0.01(-0.75%)
Dec 16, 2024 1.370 1.410 1.320 1.330 1,050,528 -0.03(-2.21%)
Dec 13, 2024 1.390 1.420 1.340 1.360 919,253 -0.03(-2.16%)
Dec 12, 2024 1.480 1.530 1.360 1.390 1,410,910 -0.09(-6.08%)
Dec 11, 2024 1.500 1.540 1.435 1.480 1,156,692 -0.05(-3.27%)
Dec 10, 2024 1.590 1.600 1.500 1.530 891,859 -0.06(-3.77%)
Dec 09, 2024 1.560 1.690 1.550 1.590 1,297,088 +0.03(+1.92%)
Dec 06, 2024 1.480 1.590 1.480 1.560 1,132,359 +0.07(+4.70%)
Dec 05, 2024 1.600 1.610 1.470 1.490 1,604,454 -0.11(-6.88%)
Dec 04, 2024 1.650 1.685 1.530 1.600 1,171,170 -0.03(-1.84%)
Dec 03, 2024 1.670 1.700 1.600 1.630 1,105,944 -0.06(-3.55%)
Dec 02, 2024 1.760 1.809 1.675 1.690 1,139,041 -0.09(-5.06%)
Nov 29, 2024 1.750 1.780 1.720 1.780 658,932 +0.05(+2.89%)
Nov 27, 2024 1.670 1.760 1.670 1.730 1,153,714 +0.04(+2.37%)
Nov 26, 2024 1.700 1.760 1.670 1.690 1,128,033 +0.01(+0.60%)
Nov 25, 2024 1.660 1.750 1.630 1.680 1,512,950 +0.07(+4.35%)
Nov 22, 2024 1.520 1.710 1.420 1.610 2,115,327 +0.09(+5.92%)
Nov 21, 2024 1.590 1.600 1.510 1.520 1,264,667 -0.07(-4.40%)
Nov 20, 2024 1.750 1.788 1.540 1.590 2,340,185 -0.14(-8.09%)
Nov 19, 2024 1.660 1.835 1.530 1.730 2,731,230 +0.06(+3.59%)
Nov 18, 2024 1.650 1.950 1.540 1.670 7,245,598 +0.06(+3.73%)
Nov 15, 2024 1.500 1.650 1.430 1.610 6,166,001 +0.24(+17.52%)
Nov 14, 2024 1.390 1.410 1.250 1.370 1,837,104 +0.02(+1.48%)
Nov 13, 2024 1.500 1.550 1.350 1.350 2,460,767 -0.11(-7.53%)
Nov 12, 2024 1.600 1.651 1.390 1.460 2,984,405 -0.12(-7.59%)
Nov 11, 2024 1.450 1.600 1.390 1.580 2,871,173 +0.17(+12.06%)
Nov 08, 2024 1.370 1.480 1.280 1.410 2,861,663 +0.06(+4.44%)
Nov 07, 2024 1.220 1.510 1.215 1.350 4,660,825 +0.17(+14.41%)
Nov 06, 2024 1.130 1.210 1.100 1.180 1,803,811 +0.10(+9.26%)
Nov 05, 2024 1.100 1.120 1.050 1.080 535,718 +0.00(+0.00%)
Nov 04, 2024 1.080 1.130 1.075 1.080 607,576 +0.00(+0.00%)
Nov 01, 2024 1.060 1.120 1.060 1.080 328,874 +0.02(+1.89%)
Oct 31, 2024 1.080 1.100 1.040 1.060 1,142,525 -0.06(-5.36%)
Oct 30, 2024 1.150 1.176 1.100 1.120 558,205 -0.02(-1.75%)
Oct 29, 2024 1.230 1.240 1.120 1.140 800,370 -0.08(-6.56%)
Oct 28, 2024 1.170 1.220 1.140 1.220 724,690 +0.08(+7.02%)
Oct 25, 2024 1.140 1.210 1.110 1.140 509,203 +0.00(+0.00%)
Oct 24, 2024 1.210 1.240 1.090 1.140 799,720 -0.07(-5.79%)
Oct 23, 2024 1.280 1.280 1.200 1.210 407,821 -0.07(-5.47%)
Oct 22, 2024 1.200 1.300 1.200 1.280 899,563 +0.08(+6.67%)
Oct 21, 2024 1.280 1.310 1.180 1.200 832,680 -0.08(-6.25%)
Oct 18, 2024 1.200 1.360 1.190 1.280 1,455,491 +0.08(+6.67%)
Oct 17, 2024 1.200 1.210 1.150 1.200 608,575 -0.01(-0.83%)
Oct 16, 2024 1.090 1.220 1.090 1.210 1,155,138 +0.12(+11.01%)
Oct 15, 2024 1.090 1.130 1.080 1.090 505,837 -0.01(-0.91%)
Oct 14, 2024 1.100 1.150 1.090 1.100 670,511 +0.00(+0.00%)
Oct 11, 2024 1.050 1.110 1.030 1.100 480,788 +0.02(+1.85%)
Oct 10, 2024 1.090 1.100 1.050 1.080 585,962 -0.01(-0.92%)
Oct 09, 2024 1.130 1.130 1.080 1.090 471,115 -0.04(-3.54%)
Oct 08, 2024 1.120 1.140 1.100 1.130 305,129 +0.01(+0.89%)
Oct 07, 2024 1.160 1.200 1.100 1.120 361,587 -0.04(-3.45%)
Oct 04, 2024 1.060 1.170 1.060 1.160 828,854 +0.10(+9.43%)
Oct 03, 2024 1.100 1.109 1.050 1.060 859,876 -0.03(-2.75%)
Oct 02, 2024 1.120 1.160 1.090 1.090 751,494 -0.03(-2.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.