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

1.940 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.000 2.040 1.911 1.940 892,532 -0.02(-1.02%)
Feb 28, 2024 2.000 2.080 1.940 1.960 1,462,707 -0.04(-2.00%)
Feb 27, 2024 1.920 2.020 1.910 2.000 1,027,684 +0.10(+5.26%)
Feb 26, 2024 1.810 1.950 1.810 1.900 606,710 +0.07(+3.83%)
Feb 23, 2024 1.840 1.885 1.820 1.830 635,048 +0.00(+0.00%)
Feb 22, 2024 1.880 1.930 1.815 1.830 997,957 -0.05(-2.66%)
Feb 21, 2024 2.020 2.020 1.870 1.880 1,068,434 -0.13(-6.47%)
Feb 20, 2024 1.850 2.050 1.840 2.010 2,837,361 +0.17(+9.24%)
Feb 16, 2024 1.790 1.880 1.775 1.840 1,156,743 +0.04(+2.22%)
Feb 15, 2024 1.780 1.830 1.730 1.800 707,527 +0.03(+1.69%)
Feb 14, 2024 1.760 1.790 1.720 1.770 851,229 +0.03(+1.72%)
Feb 13, 2024 1.780 1.840 1.730 1.740 1,025,857 -0.14(-7.45%)
Feb 12, 2024 1.760 1.930 1.720 1.880 1,509,208 +0.15(+8.67%)
Feb 09, 2024 1.780 1.780 1.680 1.730 673,631 -0.02(-1.14%)
Feb 08, 2024 1.710 1.760 1.670 1.750 837,780 +0.05(+2.94%)
Feb 07, 2024 1.790 1.800 1.665 1.700 1,094,894 -0.09(-5.03%)
Feb 06, 2024 1.730 1.810 1.725 1.790 671,000 +0.05(+2.87%)
Feb 05, 2024 1.730 1.780 1.700 1.740 633,635 -0.03(-1.69%)
Feb 02, 2024 1.780 1.820 1.715 1.770 1,301,970 -0.04(-2.21%)
Feb 01, 2024 1.800 1.850 1.760 1.810 661,345 +0.03(+1.69%)
Jan 31, 2024 1.800 1.900 1.760 1.780 1,255,054 -0.07(-3.78%)
Jan 30, 2024 1.960 1.960 1.830 1.850 1,149,431 -0.11(-5.61%)
Jan 29, 2024 1.720 1.970 1.670 1.960 1,919,199 +0.24(+13.95%)
Jan 26, 2024 1.740 1.780 1.680 1.720 1,241,265 -0.02(-1.15%)
Jan 25, 2024 1.760 1.830 1.720 1.740 883,607 +0.00(+0.00%)
Jan 24, 2024 1.870 1.925 1.730 1.740 1,156,799 -0.09(-4.92%)
Jan 23, 2024 1.810 1.870 1.775 1.830 657,079 +0.01(+0.55%)
Jan 22, 2024 1.680 1.838 1.650 1.820 1,229,107 +0.12(+7.06%)
Jan 19, 2024 1.800 1.800 1.640 1.700 1,260,194 -0.07(-3.95%)
Jan 18, 2024 1.800 1.810 1.710 1.770 1,093,832 -0.03(-1.67%)
Jan 17, 2024 1.820 1.860 1.750 1.800 1,357,452 -0.06(-3.23%)
Jan 16, 2024 1.980 1.990 1.830 1.860 1,106,603 -0.10(-5.10%)
Jan 12, 2024 1.990 2.210 1.935 1.960 2,258,961 -0.04(-2.00%)
Jan 11, 2024 2.060 2.060 1.890 2.000 1,701,471 -0.06(-3.15%)
Jan 10, 2024 2.200 2.200 1.970 2.065 2,353,589 -0.12(-5.71%)
Jan 09, 2024 2.060 2.230 2.020 2.190 4,737,237 +0.17(+8.42%)
Jan 08, 2024 1.680 2.040 1.610 2.020 4,090,531 +0.38(+23.17%)
Jan 05, 2024 1.720 1.730 1.590 1.640 1,697,829 -0.08(-4.65%)
Jan 04, 2024 1.600 1.775 1.510 1.720 2,858,475 +0.22(+14.67%)
Jan 03, 2024 1.750 1.750 1.460 1.500 2,791,610 -0.19(-11.24%)
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.