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 )

1.480 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.490	1.530	1.470	1.480	285,742	+0.00(+0.00%)
Jul 18, 2024	1.630	1.630	1.450	1.480	742,918	-0.12(-7.50%)
Jul 17, 2024	1.620	1.670	1.540	1.600	918,751	-0.04(-2.44%)
Jul 16, 2024	1.660	1.670	1.570	1.640	1,425,798	+0.03(+1.86%)
Jul 15, 2024	1.540	1.620	1.530	1.610	862,282	+0.07(+4.55%)
Jul 12, 2024	1.460	1.540	1.440	1.540	1,127,616	+0.08(+5.48%)
Jul 11, 2024	1.350	1.480	1.342	1.460	1,053,988	+0.14(+10.61%)
Jul 10, 2024	1.340	1.360	1.290	1.320	471,372	+0.00(+0.00%)
Jul 09, 2024	1.260	1.340	1.250	1.320	580,329	+0.05(+3.94%)
Jul 08, 2024	1.300	1.330	1.250	1.270	716,013	+0.00(+0.00%)
Jul 05, 2024	1.300	1.310	1.260	1.270	526,687	-0.01(-0.78%)
Jul 03, 2024	1.310	1.325	1.280	1.280	349,882	-0.02(-1.54%)
Jul 02, 2024	1.350	1.400	1.290	1.300	540,084	-0.05(-3.70%)
Jul 01, 2024	1.340	1.358	1.300	1.350	485,881	+0.02(+1.50%)
Jun 28, 2024	1.400	1.400	1.300	1.330	1,033,840	+0.01(+0.76%)
Jun 27, 2024	1.320	1.340	1.270	1.320	568,582	+0.02(+1.54%)
Jun 26, 2024	1.350	1.360	1.280	1.300	717,972	-0.05(-3.70%)
Jun 25, 2024	1.400	1.420	1.330	1.350	745,341	-0.05(-3.57%)
Jun 24, 2024	1.360	1.530	1.360	1.400	1,803,502	+0.06(+4.48%)
Jun 21, 2024	1.370	1.440	1.300	1.340	1,248,818	+0.01(+0.75%)
Jun 20, 2024	1.300	1.370	1.250	1.330	1,516,397	+0.06(+4.72%)
Jun 18, 2024	1.330	1.350	1.260	1.270	1,099,307	-0.07(-5.22%)
Jun 17, 2024	1.350	1.379	1.320	1.340	599,610	-0.03(-2.19%)
Jun 14, 2024	1.350	1.380	1.330	1.370	489,594	+0.03(+2.24%)
Jun 13, 2024	1.330	1.380	1.330	1.340	678,182	+0.02(+1.52%)
Jun 12, 2024	1.370	1.400	1.310	1.320	1,011,916	+0.00(+0.00%)
Jun 11, 2024	1.370	1.390	1.310	1.320	772,302	-0.08(-5.71%)
Jun 10, 2024	1.400	1.435	1.361	1.400	670,529	+0.01(+0.72%)
Jun 07, 2024	1.470	1.485	1.360	1.390	924,320	-0.09(-6.08%)
Jun 06, 2024	1.420	1.490	1.400	1.480	578,770	+0.07(+4.96%)
Jun 05, 2024	1.310	1.500	1.300	1.410	2,867,353	-0.13(-8.44%)
Jun 04, 2024	1.620	1.620	1.530	1.540	849,955	-0.07(-4.35%)
Jun 03, 2024	1.590	1.650	1.560	1.610	886,651	+0.04(+2.55%)
May 31, 2024	1.670	1.681	1.520	1.570	1,259,100	-0.11(-6.55%)
May 30, 2024	1.630	1.720	1.600	1.680	864,368	+0.05(+3.07%)
May 29, 2024	1.690	1.695	1.580	1.630	739,745	-0.03(-1.81%)
May 28, 2024	1.680	1.690	1.620	1.660	691,896	+0.05(+3.11%)
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%)

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