Canada Markets close in 3 hrs 58 mins

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.24+0.06 (+0.54%)
As of 12:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202111.0811.2410.7911.2411.2491,255
Dec. 07, 202110.6011.3310.6011.1811.18444,500
Dec. 06, 202110.6310.9010.2510.5810.58410,200
Dec. 03, 202111.1411.3210.2910.5810.58586,000
Dec. 02, 202110.7611.9210.7611.1411.14473,200
Dec. 01, 202111.0211.3410.8010.9210.92254,000
Nov. 30, 202111.1811.2710.4710.9810.98484,100
Nov. 29, 202111.2511.4010.6910.9910.99576,700
Nov. 26, 202111.3811.5410.8711.1911.19338,700
Nov. 24, 202110.9111.4310.4511.3111.31792,100
Nov. 23, 202111.2611.4010.6010.8510.851,851,200
Nov. 22, 202111.8712.2710.8711.1711.17719,000
Nov. 19, 202111.4011.9111.2011.6511.65390,900
Nov. 18, 202112.2012.3210.9411.2611.26967,400
Nov. 17, 202112.3512.4312.0112.2012.20814,800
Nov. 16, 202113.0013.3212.2512.2812.28703,100
Nov. 15, 202114.7515.1112.3812.8512.851,552,600
Nov. 12, 202114.5015.0314.3614.9214.92427,700
Nov. 11, 202114.9615.3014.0214.5714.57413,800
Nov. 10, 202115.4816.1014.6914.8514.85381,900
Nov. 09, 202116.2316.3613.8015.3715.371,550,600
Nov. 08, 202117.2317.6616.6416.7016.70364,700
Nov. 05, 202117.6417.7516.7317.1817.18424,700
Nov. 04, 202117.2117.8117.0617.8017.80419,500
Nov. 03, 202117.4417.8116.5517.2517.251,072,100
Nov. 02, 202116.2117.1115.0617.0017.00769,600
Nov. 01, 202114.6215.7214.5015.5215.52853,500
Oct. 29, 202114.1214.9914.0714.5914.59293,700
Oct. 28, 202114.2214.4014.0014.1814.18228,200
Oct. 27, 202113.7714.4513.5014.3214.32294,400
Oct. 26, 202114.4314.7613.4913.7413.74542,600
Oct. 25, 202115.3415.3913.7014.1214.12554,500
Oct. 22, 202115.0015.3114.0215.2515.25356,300
Oct. 21, 202114.7015.2914.6815.1715.17255,500
Oct. 20, 202114.5414.8514.1814.6414.64164,400
Oct. 19, 202114.3914.6813.7614.6614.66347,600
Oct. 18, 202113.9914.1613.3413.9913.99622,300
Oct. 15, 202113.1813.5013.0013.5013.50174,400
Oct. 14, 202113.1213.2612.7612.9712.97144,100
Oct. 13, 202112.5912.8412.1212.7612.76177,000
Oct. 12, 202112.6912.9512.3912.4312.43141,700
Oct. 11, 202112.6012.8812.3612.5812.58220,300
Oct. 08, 202113.1913.3512.3512.5512.55360,200
Oct. 07, 202113.0113.3112.8513.1713.17247,200
Oct. 06, 202113.4813.5212.9513.0013.00179,900
Oct. 05, 202113.1913.5712.8513.4913.49440,200
Oct. 04, 202113.9013.9813.0213.2813.28295,900
Oct. 01, 202114.6814.6813.7713.8613.86481,700
Sep. 30, 202114.7014.8214.3114.7914.79147,800
Sep. 29, 202115.5015.6514.7014.7914.79266,700
Sep. 28, 202115.4915.6515.1715.5315.53250,800
Sep. 27, 202115.9016.1515.3615.6815.68230,500
Sep. 24, 202116.0816.3315.8116.0016.00235,600
Sep. 23, 202116.5216.5916.0716.2816.28263,900
Sep. 22, 202116.0016.4315.9116.3516.35277,700
Sep. 21, 202115.7516.1815.5016.0516.05233,500
Sep. 20, 202115.7616.1615.3815.6515.65365,200
Sep. 17, 202115.9616.5115.5016.4216.42557,200
Sep. 16, 202115.2115.5614.8515.2315.23250,300
Sep. 15, 202115.5015.9215.1215.1915.19282,900
Sep. 14, 202115.4315.9415.2215.6115.61248,700
Sep. 13, 202116.6916.8215.5015.6315.63213,400
Sep. 10, 202117.1517.1516.1416.4616.46289,700
Sep. 09, 202117.8117.8416.8516.9716.97203,200
Sep. 08, 202117.7117.9016.8517.8217.82291,600
Sep. 07, 202117.3917.8716.8417.8417.84381,100
Sep. 03, 202117.4717.4716.9617.1617.16190,500
Sep. 02, 202117.0017.4816.7017.2517.25295,900
Sep. 01, 202117.1717.5016.5116.8316.83238,300
Aug. 31, 202116.1116.4515.7216.3816.38138,400
Aug. 30, 202116.9317.0015.8715.9315.93195,600
Aug. 27, 202116.2616.8716.2316.6016.60155,100
Aug. 26, 202116.5016.8516.1416.4016.40136,600
Aug. 25, 202116.4016.6016.1516.4816.48156,600
Aug. 24, 202116.5316.5816.1616.1916.19240,900
Aug. 23, 202115.4516.6515.2516.0616.06688,800
Aug. 20, 202114.7814.9214.5114.8414.84149,200
Aug. 19, 202115.5115.7014.5014.5714.57139,800
Aug. 18, 202115.3115.9415.3115.7015.70250,800
Aug. 17, 202114.8815.9214.3215.3915.39426,000
Aug. 16, 202113.1315.5013.1314.7514.751,210,600
Aug. 13, 202114.0114.4913.5413.6213.62355,400
Aug. 12, 202114.2414.2413.5414.1014.10338,200
Aug. 11, 202114.8115.0613.8213.9513.95315,600
Aug. 10, 202114.5614.8314.2014.5514.55197,000
Aug. 09, 202114.2714.4013.7214.3014.30279,600
Aug. 06, 202115.0615.3914.1414.3814.38373,000
Aug. 05, 202114.5614.7813.8914.7014.70377,700
Aug. 04, 202114.8315.0414.3714.6214.62256,500
Aug. 03, 202115.8415.8414.9514.9714.97162,700
Aug. 02, 202115.8016.0415.2615.6415.64344,300
Jul. 30, 202116.1216.1214.4215.5015.50605,800
Jul. 29, 202116.0616.3315.9016.0616.06257,200
Jul. 28, 202116.3016.6315.9216.2316.23273,000
Jul. 27, 202117.0017.0015.8816.2916.29418,700
Jul. 26, 202117.8417.8416.0316.2516.25570,900
Jul. 23, 202117.1917.4217.0117.3817.3884,500
Jul. 22, 202117.0917.5316.9017.2617.26142,400
Jul. 21, 202117.4617.5016.9016.9916.99283,500
Jul. 20, 202117.0917.6516.9017.5917.59159,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...