Skip to main content

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

1.635 +0.025 (+1.55%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.650 1.650 1.590 1.610 565,746 -0.02(-1.23%)
May 23, 2024 1.680 1.690 1.572 1.630 1,097,825 -0.04(-2.40%)
May 22, 2024 1.720 1.740 1.660 1.670 869,358 -0.01(-0.60%)
May 21, 2024 1.740 1.771 1.665 1.680 960,115 -0.05(-2.89%)
May 20, 2024 1.850 1.850 1.690 1.730 954,301 +0.02(+1.17%)
May 17, 2024 1.870 1.890 1.710 1.710 2,357,197 -0.15(-8.06%)
May 16, 2024 2.060 2.060 1.860 1.860 1,490,262 -0.19(-9.27%)
May 15, 2024 2.000 2.100 1.850 2.050 1,659,047 +0.14(+7.33%)
May 14, 2024 1.930 2.000 1.900 1.910 398,235 -0.03(-1.55%)
May 13, 2024 1.930 2.020 1.910 1.940 427,169 +0.05(+2.65%)
May 10, 2024 2.090 2.100 1.890 1.890 666,666 -0.16(-7.80%)
May 09, 2024 2.000 2.065 1.975 2.050 333,293 +0.04(+1.99%)
May 08, 2024 2.050 2.089 2.000 2.010 345,683 -0.04(-1.95%)
May 07, 2024 2.100 2.140 2.010 2.050 731,661 -0.07(-3.30%)
May 06, 2024 2.100 2.160 2.070 2.120 478,265 +0.07(+3.41%)
May 03, 2024 2.160 2.285 2.020 2.050 1,176,870 -0.08(-3.76%)
May 02, 2024 2.090 2.180 2.055 2.130 857,210 +0.08(+3.90%)
May 01, 2024 1.940 2.100 1.940 2.050 980,939 +0.07(+3.54%)
Apr 30, 2024 1.950 2.050 1.900 1.980 934,783 +0.01(+0.51%)
Apr 29, 2024 1.890 2.050 1.880 1.970 1,149,705 +0.04(+2.07%)
Apr 26, 2024 1.850 1.942 1.825 1.930 875,491 +0.09(+4.89%)
Apr 25, 2024 1.870 1.920 1.810 1.840 821,991 -0.03(-1.60%)
Apr 24, 2024 1.960 1.960 1.845 1.870 842,718 -0.10(-5.08%)
Apr 23, 2024 1.870 2.070 1.870 1.970 1,200,325 +0.10(+5.35%)
Apr 22, 2024 1.880 1.900 1.800 1.870 1,048,492 +0.02(+1.08%)
Apr 19, 2024 1.920 1.980 1.840 1.850 1,004,850 -0.06(-3.14%)
Apr 18, 2024 2.050 2.050 1.910 1.910 1,016,528 -0.07(-3.54%)
Apr 17, 2024 2.180 2.200 1.980 1.980 1,473,089 -0.17(-7.91%)
Apr 16, 2024 2.070 2.205 2.040 2.150 1,211,555 +0.08(+3.86%)
Apr 15, 2024 2.280 2.370 2.070 2.070 1,752,711 -0.23(-10.00%)
Apr 12, 2024 2.440 2.550 2.220 2.300 1,631,050 -0.17(-6.88%)
Apr 11, 2024 2.450 2.500 2.370 2.470 1,965,862 +0.04(+1.65%)
Apr 10, 2024 2.300 2.500 2.260 2.430 2,483,558 +0.04(+1.67%)
Apr 09, 2024 2.480 2.585 2.380 2.390 2,597,261 -0.21(-8.08%)
Apr 08, 2024 2.490 2.640 2.390 2.600 3,353,535 +0.15(+6.12%)
Apr 05, 2024 2.450 2.549 2.320 2.450 2,525,323 -0.06(-2.39%)
Apr 04, 2024 2.440 2.850 2.380 2.510 8,154,210 +0.12(+5.02%)
Apr 03, 2024 1.950 2.480 1.830 2.390 9,938,711 +0.52(+27.81%)
Apr 02, 2024 1.820 1.880 1.770 1.870 928,181 +0.01(+0.54%)
Apr 01, 2024 1.970 1.970 1.760 1.860 2,050,738 -0.11(-5.58%)
Mar 28, 2024 1.800 2.040 1.800 1.970 2,959,300 +0.18(+10.06%)
Mar 27, 2024 1.800 1.830 1.680 1.790 1,342,144 +0.06(+3.47%)
Mar 26, 2024 1.700 1.760 1.670 1.730 883,601 +0.07(+4.22%)
Mar 25, 2024 1.620 1.715 1.610 1.660 1,174,165 +0.03(+1.84%)
Mar 22, 2024 1.650 1.670 1.600 1.630 898,082 -0.04(-2.40%)
Mar 21, 2024 1.720 1.720 1.620 1.670 1,086,575 -0.03(-1.76%)
Mar 20, 2024 1.670 1.700 1.580 1.700 1,614,988 +0.03(+1.80%)
Mar 19, 2024 1.700 1.730 1.640 1.670 881,017 +0.00(+0.00%)
Mar 18, 2024 1.790 1.790 1.610 1.670 1,589,847 -0.10(-5.65%)
Mar 15, 2024 1.700 1.800 1.700 1.770 941,149 +0.09(+5.36%)
Mar 14, 2024 1.870 1.870 1.640 1.680 2,996,843 -0.16(-8.70%)
Mar 13, 2024 1.900 1.975 1.820 1.840 1,919,890 -0.07(-3.66%)
Mar 12, 2024 2.050 2.050 1.840 1.910 1,833,599 -0.11(-5.45%)
Mar 11, 2024 2.180 2.200 2.000 2.020 1,223,966 -0.08(-3.81%)
Mar 08, 2024 2.230 2.315 2.085 2.100 2,034,404 -0.09(-4.11%)
Mar 07, 2024 2.090 2.300 2.000 2.190 5,514,118 +0.20(+10.05%)
Mar 06, 2024 2.090 2.090 1.900 1.990 1,070,309 -0.02(-1.00%)
Mar 05, 2024 2.120 2.120 2.010 2.010 741,187 -0.08(-3.83%)
Mar 04, 2024 2.190 2.190 2.070 2.090 1,308,404 -0.04(-1.88%)
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.