Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.110 4.210 4.100 4.150 0 +0.03(+0.73%)
Oct 30, 2013 4.150 4.420 4.120 4.120 0 -0.11(-2.60%)
Oct 29, 2013 4.080 4.350 4.080 4.230 0 +0.13(+3.17%)
Oct 28, 2013 4.340 4.350 4.100 4.100 0 -0.17(-3.98%)
Oct 25, 2013 4.760 4.760 4.090 4.270 0 -0.54(-11.23%)
Oct 24, 2013 4.740 4.810 4.700 4.810 0 -0.07(-1.43%)
Oct 23, 2013 4.720 4.900 4.700 4.880 0 +0.15(+3.17%)
Oct 22, 2013 4.680 4.980 4.680 4.730 0 +0.04(+0.85%)
Oct 21, 2013 4.660 4.690 4.641 4.690 0 +0.06(+1.30%)
Oct 18, 2013 4.580 4.840 4.570 4.630 7,343 +0.05(+1.16%)
Oct 17, 2013 4.530 4.820 4.530 4.577 0 +0.05(+1.04%)
Oct 16, 2013 4.599 4.599 4.451 4.530 0 +0.02(+0.44%)
Oct 15, 2013 4.751 4.800 4.310 4.510 0 -0.29(-6.04%)
Oct 14, 2013 4.780 4.850 4.750 4.800 0 -0.05(-1.03%)
Oct 11, 2013 4.900 4.900 4.850 4.850 0 -0.09(-1.87%)
Oct 10, 2013 4.760 4.942 4.760 4.942 0 +0.29(+6.29%)
Oct 09, 2013 4.920 4.930 4.500 4.650 0 -0.28(-5.68%)
Oct 08, 2013 4.930 4.930 4.930 4.930 0 -0.07(-1.36%)
Oct 07, 2013 4.920 4.998 4.920 4.998 0 +0.08(+1.59%)
Oct 04, 2013 4.950 5.000 4.920 4.920 0 -0.03(-0.61%)
Oct 03, 2013 4.860 5.000 4.860 4.950 0 +0.04(+0.81%)
Oct 02, 2013 4.970 4.970 4.900 4.910 0 -0.06(-1.17%)
Oct 01, 2013 4.870 4.968 4.860 4.968 0 +0.02(+0.37%)
Sep 27, 2013 4.900 5.000 4.900 4.950 0 +0.05(+1.02%)
Sep 26, 2013 4.910 5.060 4.900 4.900 0 +0.07(+1.46%)
Sep 25, 2013 4.590 4.850 4.590 4.829 0 +0.28(+6.14%)
Sep 24, 2013 4.680 4.680 4.550 4.550 0 +0.07(+1.56%)
Sep 23, 2013 4.630 4.630 4.437 4.480 0 -0.05(-1.10%)
Sep 19, 2013 4.500 4.530 4.530 4.530 500 +0.03(+0.67%)
Sep 18, 2013 4.790 4.790 4.400 4.500 0 -0.28(-5.86%)
Sep 17, 2013 4.840 4.840 4.770 4.780 0 -0.22(-4.40%)
Sep 16, 2013 4.974 5.000 4.900 5.000 0 +0.25(+5.26%)
Sep 13, 2013 4.680 4.750 4.680 4.750 0 -0.13(-2.66%)
Sep 12, 2013 4.980 4.980 4.880 4.880 0 +0.05(+1.04%)
Sep 11, 2013 4.690 4.900 4.690 4.830 0 +0.07(+1.47%)
Sep 10, 2013 4.580 4.770 4.580 4.760 0 -0.14(-2.86%)
Sep 09, 2013 4.750 4.990 4.750 4.900 0 +0.32(+6.99%)
Sep 06, 2013 4.580 4.580 4.580 4.580 0 +0.05(+1.10%)
Sep 05, 2013 4.750 5.100 4.530 4.530 0 -0.14(-3.00%)
Sep 04, 2013 4.640 4.999 4.510 4.670 0 +0.17(+3.78%)
Sep 03, 2013 4.550 4.960 4.330 4.500 0 -0.03(-0.66%)
Aug 30, 2013 5.000 5.100 4.480 4.530 0 -0.48(-9.58%)
Aug 29, 2013 5.100 5.100 5.010 5.010 0 -0.01(-0.20%)
Aug 28, 2013 5.070 5.108 5.010 5.020 0 -0.08(-1.57%)
Aug 27, 2013 5.120 5.120 5.100 5.100 0 +0.00(+0.00%)
Aug 23, 2013 5.100 5.100 5.100 5.100 0 -0.11(-2.17%)
Aug 22, 2013 5.130 5.213 5.130 5.213 0 -0.04(-0.70%)
Aug 20, 2013 5.320 5.250 5.250 5.250 3,400 -0.10(-1.87%)
Aug 19, 2013 5.070 5.350 5.070 5.350 0 +0.34(+6.79%)
Aug 16, 2013 5.060 5.110 5.010 5.010 0 -0.23(-4.39%)
Aug 15, 2013 5.140 5.250 5.060 5.240 7,249 -0.09(-1.69%)
Aug 14, 2013 5.380 5.380 5.040 5.330 0 +0.27(+5.34%)
Aug 13, 2013 5.280 5.390 5.000 5.060 10,411 -0.32(-5.95%)
Aug 12, 2013 5.240 5.380 5.200 5.380 4,592 +0.14(+2.67%)
Aug 09, 2013 5.180 5.400 5.180 5.240 5,570 +0.24(+4.80%)
Aug 08, 2013 5.100 5.200 4.910 5.000 7,481 +0.10(+2.02%)
Aug 07, 2013 4.949 4.949 4.901 4.901 721 -0.11(-2.18%)
Aug 06, 2013 5.200 5.200 4.901 5.010 4,740 -0.19(-3.64%)
Aug 05, 2013 5.151 5.199 5.010 5.199 5,600 +0.30(+6.10%)
Aug 02, 2013 5.060 5.060 4.900 4.900 2,145 -0.10(-2.02%)
Aug 01, 2013 5.200 5.200 5.000 5.001 11,480 -0.23(-4.38%)
Jul 31, 2013 5.270 5.270 5.000 5.230 0 -0.01(-0.19%)
Jul 30, 2013 5.060 5.270 5.060 5.240 0 +0.12(+2.34%)
Jul 29, 2013 5.000 5.270 4.900 5.120 0 +0.24(+4.92%)
Jul 26, 2013 4.930 5.091 4.750 4.880 0 -0.12(-2.40%)
Jul 25, 2013 4.900 5.280 4.750 5.000 0 +0.25(+5.26%)
Jul 24, 2013 5.280 5.280 4.750 4.750 0 -0.35(-6.86%)
Jul 23, 2013 4.990 5.150 4.950 5.100 0 +0.22(+4.51%)
Jul 22, 2013 4.901 4.980 4.880 4.880 0 +0.15(+3.17%)
Jul 19, 2013 4.720 4.880 4.720 4.730 0 +0.09(+1.94%)
Jul 18, 2013 4.500 4.880 4.490 4.640 0 +0.14(+3.11%)
Jul 17, 2013 4.630 4.640 4.500 4.500 6,719 -0.12(-2.60%)
Jul 16, 2013 4.530 4.620 4.530 4.620 0 +0.06(+1.31%)
Jul 15, 2013 4.560 4.560 4.560 4.560 0 +0.02(+0.44%)
Jul 12, 2013 4.510 4.580 4.490 4.540 0 -0.03(-0.66%)
Jul 11, 2013 4.610 4.610 4.510 4.570 0 -0.16(-3.34%)
Jul 09, 2013 4.730 4.728 4.728 4.728 1,100 +0.03(+0.60%)
Jul 08, 2013 4.541 4.700 4.500 4.700 0 +0.16(+3.52%)
Jul 05, 2013 4.950 4.960 4.500 4.540 0 -0.36(-7.35%)
Jul 03, 2013 4.960 4.960 4.900 4.900 0 +0.00(+0.00%)
Jul 02, 2013 4.760 4.940 4.750 4.900 0 +0.18(+3.81%)
Jul 01, 2013 4.380 4.770 4.380 4.720 0 +0.47(+11.06%)
Jun 28, 2013 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Jun 26, 2013 4.211 4.300 4.211 4.300 0 +0.09(+2.14%)
Jun 25, 2013 4.210 4.210 4.210 4.210 0 -0.19(-4.36%)
Jun 24, 2013 4.170 4.430 4.170 4.402 0 +0.15(+3.58%)
Jun 21, 2013 4.251 4.300 4.250 4.250 7,100 +0.00(+0.00%)
Jun 19, 2013 4.250 4.250 4.250 4.250 0 +0.10(+2.43%)
Jun 18, 2013 4.150 4.150 4.149 4.149 0 -0.00(-0.12%)
Jun 17, 2013 4.390 4.450 4.081 4.154 0 -0.30(-6.65%)
Jun 14, 2013 4.310 4.500 4.280 4.450 0 +0.16(+3.73%)
Jun 13, 2013 4.280 4.300 4.280 4.290 500 -0.20(-4.45%)
Jun 11, 2013 4.490 4.490 4.490 4.490 0 -0.01(-0.16%)
Jun 10, 2013 4.500 4.500 4.497 4.497 0 +0.09(+1.97%)
Jun 07, 2013 4.480 4.499 4.400 4.410 0 -0.04(-0.94%)
Jun 06, 2013 4.420 4.490 4.420 4.452 0 +0.13(+3.06%)
Jun 04, 2013 4.300 4.320 4.320 4.320 2,500 +0.09(+2.13%)
Jun 03, 2013 4.200 4.380 4.200 4.230 1,912 -0.10(-2.31%)
May 31, 2013 4.290 4.600 4.170 4.330 52,140 -0.08(-1.78%)
May 30, 2013 4.550 4.550 4.280 4.408 0 +0.01(+0.19%)
May 29, 2013 4.230 4.510 4.070 4.400 5,963 -0.10(-2.22%)
May 28, 2013 4.710 4.710 4.250 4.500 1,317 -0.05(-1.10%)
May 24, 2013 4.640 4.800 4.530 4.550 0 +0.25(+5.81%)
May 23, 2013 4.300 4.800 4.130 4.300 0 +0.25(+6.17%)
May 22, 2013 4.010 4.050 4.010 4.050 0 +0.08(+2.02%)
May 21, 2013 3.970 3.970 3.970 3.970 0 -0.24(-5.70%)
May 20, 2013 4.110 4.250 4.110 4.210 0 +0.25(+6.31%)
May 16, 2013 3.960 3.960 3.960 3.960 0 -0.16(-3.88%)
May 14, 2013 4.200 4.120 4.120 4.120 2,900 -0.14(-3.29%)
May 13, 2013 3.950 4.270 3.950 4.260 0 +0.26(+6.50%)
May 10, 2013 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
May 08, 2013 3.960 4.050 4.050 4.050 1,000 +0.07(+1.76%)
May 06, 2013 3.980 3.980 3.980 3.980 2,300 -0.02(-0.55%)
May 03, 2013 3.990 4.002 3.990 4.002 0 +0.04(+1.06%)
May 01, 2013 3.960 3.960 3.960 3.960 1,400 +0.01(+0.25%)
Apr 30, 2013 3.950 3.960 3.900 3.950 0 -0.13(-3.19%)
Apr 26, 2013 4.080 4.080 4.080 4.080 1,000 +0.11(+2.77%)
Apr 23, 2013 3.970 3.970 3.970 3.970 0 -0.06(-1.46%)
Apr 17, 2013 4.029 4.029 4.029 4.029 0 -0.08(-1.98%)
Apr 12, 2013 4.110 4.110 4.110 4.110 3,600 +0.11(+2.75%)
Apr 11, 2013 4.110 4.110 4.000 4.000 400 +0.03(+0.76%)
Apr 09, 2013 4.010 3.970 3.970 3.970 1,100 +0.01(+0.15%)
Apr 08, 2013 3.980 4.010 3.964 3.964 1,861 -0.02(-0.45%)
Apr 05, 2013 3.982 3.982 3.982 3.982 100 +0.00(+0.05%)
Apr 03, 2013 3.980 3.980 3.980 3.980 100 -0.02(-0.50%)
Apr 02, 2013 4.130 4.130 4.000 4.000 1,600 +0.02(+0.50%)
Apr 01, 2013 4.060 4.060 3.970 3.980 5,700 -0.02(-0.50%)
Mar 27, 2013 4.050 4.000 4.000 4.000 3,800 +0.02(+0.50%)
Mar 25, 2013 4.010 3.980 3.980 3.980 2,500 -0.02(-0.50%)
Mar 20, 2013 4.060 4.000 4.000 4.000 1,400 -0.03(-0.74%)
Mar 18, 2013 3.980 4.030 4.030 4.030 700 +0.10(+2.54%)
Mar 15, 2013 4.050 4.050 3.930 3.930 4,650 +0.01(+0.25%)
Mar 12, 2013 3.920 3.920 3.920 3.920 1,000 -0.08(-2.00%)
Mar 11, 2013 3.930 4.040 3.930 4.000 7,709 +0.00(+0.00%)
Mar 08, 2013 4.052 4.068 3.930 4.000 7,849 +0.10(+2.56%)
Mar 07, 2013 3.900 3.900 3.900 3.900 2,000 -0.17(-4.17%)
Mar 06, 2013 4.090 4.090 4.070 4.070 5,100 +0.05(+1.24%)
Mar 05, 2013 3.900 4.190 3.900 4.020 13,020 -0.08(-1.95%)
Mar 04, 2013 4.220 4.660 4.000 4.100 5,172 +0.05(+1.23%)
Mar 01, 2013 4.050 4.050 4.050 4.050 436 -0.01(-0.25%)
Feb 28, 2013 4.060 4.090 4.050 4.060 1,482 +0.01(+0.25%)
Feb 27, 2013 4.020 4.230 4.000 4.050 5,976 -0.05(-1.22%)
Feb 26, 2013 4.060 4.140 4.050 4.100 4,758 +0.07(+1.74%)
Feb 22, 2013 4.080 4.150 4.030 4.030 7,849 -0.02(-0.49%)
Feb 21, 2013 4.150 4.150 4.050 4.050 12,232 -0.08(-1.94%)
Feb 20, 2013 4.130 4.130 4.130 4.130 100 +0.03(+0.73%)
Feb 19, 2013 4.150 4.280 4.030 4.100 8,300 -0.16(-3.76%)
Feb 15, 2013 4.280 4.350 4.250 4.260 2,625 +0.03(+0.71%)
Feb 14, 2013 4.300 4.300 4.150 4.230 3,807 -0.07(-1.63%)
Feb 13, 2013 4.300 4.410 4.300 4.300 15,554 -0.01(-0.19%)
Feb 12, 2013 4.610 4.990 4.000 4.308 68,442 -0.53(-10.99%)
Feb 11, 2013 5.000 5.000 4.710 4.840 2,200 -0.16(-3.20%)
Feb 08, 2013 5.020 5.020 4.920 5.000 1,100 -0.37(-6.89%)
Feb 07, 2013 4.930 5.370 4.930 5.370 524 +0.40(+8.05%)
Feb 06, 2013 5.220 5.220 4.720 4.970 8,960 -0.72(-12.65%)
Feb 04, 2013 5.650 5.700 5.625 5.690 5,100 -0.02(-0.35%)
Jan 31, 2013 5.430 5.710 5.710 5.710 1,800 +0.26(+4.77%)
Jan 30, 2013 5.450 5.450 5.450 5.450 100 -0.03(-0.55%)
Jan 29, 2013 5.520 5.520 5.480 5.480 1,020 -0.09(-1.62%)
Jan 28, 2013 5.600 5.600 5.500 5.570 2,560 +0.03(+0.54%)
Jan 25, 2013 5.600 5.720 5.400 5.540 10,601 -0.27(-4.65%)
Jan 23, 2013 5.690 5.810 5.810 5.810 4,500 +0.13(+2.29%)
Jan 22, 2013 5.680 5.690 5.680 5.680 0 -0.01(-0.18%)
Jan 18, 2013 5.690 5.690 5.690 5.690 100 +0.14(+2.52%)
Jan 17, 2013 5.650 5.650 5.520 5.550 3,800 -0.24(-4.15%)
Jan 16, 2013 5.710 5.800 5.710 5.790 2,100 -0.01(-0.17%)
Jan 15, 2013 5.640 5.900 5.640 5.800 6,500 -0.08(-1.36%)
Jan 14, 2013 5.890 5.890 5.880 5.880 200 -0.05(-0.84%)
Jan 11, 2013 6.000 6.000 5.930 5.930 736 -0.07(-1.17%)
Jan 10, 2013 6.000 6.000 5.936 6.000 2,800 +0.03(+0.50%)
Jan 09, 2013 6.130 6.190 5.970 5.970 2,821 -0.06(-1.00%)
Jan 08, 2013 5.980 6.030 5.980 6.030 656 +0.08(+1.26%)
Jan 07, 2013 6.050 6.050 5.955 5.955 1,050 -0.12(-2.06%)
Jan 04, 2013 6.100 6.129 6.000 6.080 13,860 +0.05(+0.83%)
Jan 03, 2013 5.980 6.380 5.980 6.030 3,304 +0.03(+0.50%)
Jan 02, 2013 6.380 6.660 5.840 6.000 22,167 -0.99(-14.16%)
Dec 31, 2012 6.580 6.990 6.490 6.990 75,126 +0.50(+7.70%)
Dec 28, 2012 6.290 6.500 6.290 6.490 26,110 +0.25(+4.01%)
Dec 27, 2012 5.820 6.350 5.660 6.240 36,018 +0.38(+6.48%)
Dec 26, 2012 5.440 6.010 5.360 5.860 12,408 +0.35(+6.35%)
Dec 24, 2012 5.580 5.580 5.500 5.510 5,400 -0.09(-1.61%)
Dec 21, 2012 4.610 5.690 4.610 5.600 73,215 +0.70(+14.29%)
Dec 20, 2012 4.800 4.970 4.790 4.900 16,300 +0.10(+2.08%)
Dec 19, 2012 4.900 4.990 4.800 4.800 17,795 -0.16(-3.23%)
Dec 18, 2012 4.340 5.060 4.260 4.960 61,410 +0.46(+10.22%)
Dec 17, 2012 4.070 4.600 4.000 4.500 121,675 +0.46(+11.39%)
Dec 14, 2012 3.930 4.250 3.771 4.040 108,519 +0.17(+4.39%)
Dec 13, 2012 3.800 3.880 3.760 3.870 266,325 -0.23(-5.61%)
Dec 12, 2012 3.930 4.140 3.930 4.100 26,518 +0.37(+9.92%)
Dec 11, 2012 3.800 4.080 3.720 3.730 21,853 +0.01(+0.27%)
Dec 10, 2012 3.990 3.990 3.710 3.720 8,200 -0.21(-5.43%)
Dec 07, 2012 3.900 3.933 3.700 3.933 4,400 +0.04(+1.14%)
Dec 06, 2012 3.990 4.000 3.880 3.889 5,725 -0.00(-0.03%)
Dec 05, 2012 3.990 3.990 3.870 3.890 13,075 -0.05(-1.27%)
Dec 04, 2012 4.180 4.189 3.860 3.940 14,666 -0.24(-5.74%)
Nov 30, 2012 4.120 4.180 4.100 4.180 1,300 +0.00(+0.00%)
Nov 29, 2012 4.230 4.280 4.130 4.180 7,557 +0.01(+0.24%)
Nov 28, 2012 4.180 4.250 4.160 4.170 2,104 -0.15(-3.47%)
Nov 27, 2012 4.420 4.550 4.260 4.320 12,400 -0.03(-0.69%)
Nov 26, 2012 4.380 4.398 4.350 4.350 3,700 -0.21(-4.61%)
Nov 23, 2012 4.410 4.560 4.410 4.560 200 +0.19(+4.35%)
Nov 21, 2012 4.520 4.660 4.370 4.370 6,300 -0.13(-2.89%)
Nov 20, 2012 4.620 4.620 4.410 4.500 2,796 -0.06(-1.32%)
Nov 19, 2012 4.420 4.610 4.420 4.560 4,890 +0.15(+3.40%)
Nov 16, 2012 4.620 4.620 4.410 4.410 2,000 -0.21(-4.59%)
Nov 15, 2012 4.650 4.650 4.480 4.622 7,306 -0.13(-2.69%)
Nov 13, 2012 4.650 4.750 4.750 4.750 5,700 +0.10(+2.15%)
Nov 12, 2012 4.740 4.740 4.650 4.650 200 -0.12(-2.51%)
Nov 09, 2012 4.780 4.780 4.720 4.770 969 +0.01(+0.21%)
Nov 08, 2012 4.780 4.960 4.750 4.760 5,359 -0.05(-1.04%)
Nov 07, 2012 5.050 5.506 4.810 4.810 836 +0.03(+0.63%)
Nov 06, 2012 4.640 4.800 4.600 4.780 2,100 -0.07(-1.44%)
Nov 05, 2012 4.610 4.990 4.610 4.850 2,097 +0.10(+2.11%)
Nov 02, 2012 4.690 5.030 4.690 4.750 9,420 +0.01(+0.21%)
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.