Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.280 +0.080 (+6.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	1.200	1.360	1.190	1.280	1,447,799	+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	828,002	+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%)
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	367,838	-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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices