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, 2012 4.960 5.480 4.610 4.680 2,400 -0.28(-5.65%)
Oct 26, 2012 4.960 4.960 4.960 4.960 900 -0.12(-2.36%)
Oct 25, 2012 5.138 5.138 4.853 5.080 1,835 -0.06(-1.17%)
Oct 24, 2012 5.140 5.140 5.140 5.140 100 +0.01(+0.19%)
Oct 23, 2012 5.130 5.130 5.130 5.130 500 +0.30(+6.21%)
Oct 19, 2012 4.630 5.180 4.630 4.830 1,900 +0.28(+6.15%)
Oct 18, 2012 4.540 4.600 4.540 4.550 600 -0.17(-3.60%)
Oct 17, 2012 4.900 5.290 4.720 4.720 1,400 -0.26(-5.22%)
Oct 16, 2012 5.040 5.158 4.980 4.980 2,501 -0.19(-3.68%)
Oct 15, 2012 5.160 5.240 5.160 5.170 1,102 +0.06(+1.17%)
Oct 12, 2012 4.980 5.110 4.980 5.110 1,300 +0.07(+1.39%)
Oct 11, 2012 4.760 5.100 4.730 5.040 6,751 +0.36(+7.69%)
Oct 10, 2012 4.610 4.738 4.600 4.680 14,395 -0.07(-1.47%)
Oct 09, 2012 4.800 4.800 4.750 4.750 11,423 -0.17(-3.46%)
Oct 08, 2012 5.100 5.100 4.920 4.920 4,468 -0.29(-5.57%)
Oct 05, 2012 5.400 5.420 5.200 5.210 7,621 -0.36(-6.46%)
Oct 04, 2012 5.570 5.570 5.390 5.570 2,200 +0.12(+2.20%)
Oct 03, 2012 5.600 5.650 5.450 5.450 5,284 -0.05(-0.91%)
Oct 02, 2012 5.500 5.530 5.500 5.500 1,040 -0.05(-0.90%)
Oct 01, 2012 5.480 5.550 5.480 5.550 3,163 +0.10(+1.83%)
Sep 28, 2012 4.900 5.500 4.900 5.450 14,900 +0.44(+8.78%)
Sep 27, 2012 4.820 5.260 4.600 5.010 13,300 +0.21(+4.37%)
Sep 26, 2012 4.850 4.960 4.660 4.800 3,615 +0.01(+0.21%)
Sep 25, 2012 4.850 4.850 4.790 4.790 912 +0.02(+0.42%)
Sep 24, 2012 4.790 4.790 4.770 4.770 1,000 +0.05(+1.06%)
Sep 21, 2012 4.640 4.970 4.600 4.720 4,096 +0.12(+2.61%)
Sep 20, 2012 4.400 4.640 4.400 4.600 5,317 +0.17(+3.84%)
Sep 19, 2012 4.470 4.470 4.430 4.430 2,978 +0.01(+0.23%)
Sep 18, 2012 4.430 4.430 4.410 4.420 1,000 -0.10(-2.21%)
Sep 17, 2012 4.360 4.650 4.360 4.520 6,501 +0.14(+3.20%)
Sep 14, 2012 4.400 4.400 4.380 4.380 1,000 +0.00(+0.00%)
Sep 13, 2012 4.360 4.410 4.360 4.380 1,694 -0.02(-0.45%)
Sep 12, 2012 4.480 4.500 4.390 4.400 6,250 +0.00(+0.00%)
Sep 07, 2012 4.380 4.400 4.400 4.400 700 -0.10(-2.22%)
Sep 06, 2012 4.390 4.500 4.390 4.500 3,829 +0.14(+3.21%)
Sep 05, 2012 4.360 4.380 4.360 4.360 600 +0.00(+0.00%)
Sep 04, 2012 4.360 4.420 4.360 4.360 1,400 +0.00(+0.00%)
Aug 31, 2012 4.552 4.552 4.360 4.360 1,455 +0.01(+0.23%)
Aug 30, 2012 4.361 4.400 4.350 4.350 1,861 -0.01(-0.23%)
Aug 29, 2012 4.360 4.380 4.350 4.360 4,022 +0.00(+0.00%)
Aug 27, 2012 4.440 4.460 4.360 4.360 1,200 -0.02(-0.46%)
Aug 24, 2012 4.380 4.400 4.380 4.380 1,000 +0.03(+0.69%)
Aug 23, 2012 4.140 4.370 4.140 4.350 1,000 -0.04(-0.91%)
Aug 22, 2012 4.100 4.390 4.030 4.390 19,060 -0.01(-0.23%)
Aug 21, 2012 4.500 4.500 4.400 4.400 800 -0.15(-3.30%)
Aug 20, 2012 4.580 4.580 4.310 4.550 2,101 -0.07(-1.52%)
Aug 17, 2012 4.660 4.750 4.620 4.620 1,900 -0.10(-2.12%)
Aug 16, 2012 4.690 5.207 4.580 4.720 4,118 -0.06(-1.26%)
Aug 15, 2012 4.880 4.880 4.780 4.780 2,000 -0.08(-1.65%)
Aug 14, 2012 4.810 4.880 4.750 4.860 1,900 +0.11(+2.32%)
Aug 13, 2012 4.736 4.750 4.510 4.750 6,777 +0.21(+4.63%)
Aug 10, 2012 4.550 4.580 4.510 4.540 3,740 +0.15(+3.42%)
Aug 09, 2012 4.580 4.580 4.250 4.390 2,830 -0.04(-0.90%)
Aug 08, 2012 4.410 4.430 4.410 4.430 1,420 +0.03(+0.68%)
Aug 07, 2012 4.280 4.640 4.270 4.400 2,330 -0.28(-5.98%)
Aug 06, 2012 4.210 4.710 4.100 4.680 20,698 +0.46(+10.90%)
Aug 03, 2012 4.100 4.330 4.100 4.220 7,520 -0.11(-2.54%)
Aug 02, 2012 4.300 4.330 4.100 4.330 9,189 +0.12(+2.85%)
Aug 01, 2012 4.010 4.580 4.010 4.210 10,080 +0.20(+5.01%)
Jul 30, 2012 3.710 4.009 4.009 4.009 5,100 +0.18(+4.67%)
Jul 27, 2012 3.710 3.950 3.710 3.830 8,743 +0.13(+3.51%)
Jul 26, 2012 3.710 4.000 3.700 3.700 9,588 -0.12(-3.14%)
Jul 25, 2012 3.800 3.870 3.800 3.820 2,519 +0.15(+4.09%)
Jul 24, 2012 3.710 3.840 3.650 3.670 3,000 -0.19(-4.92%)
Jul 23, 2012 3.670 4.000 3.500 3.860 27,548 +0.21(+5.75%)
Jul 20, 2012 4.040 4.310 3.540 3.650 116,533 -0.41(-10.10%)
Jul 19, 2012 4.340 4.690 4.020 4.060 57,130 -0.14(-3.33%)
Jul 18, 2012 4.320 4.360 4.200 4.200 27,494 +0.00(+0.00%)
Jul 17, 2012 4.390 4.490 4.180 4.200 2,610 -0.20(-4.55%)
Jul 16, 2012 4.260 4.680 4.170 4.400 16,975 +0.18(+4.27%)
Jul 13, 2012 4.060 4.220 4.060 4.220 1,900 -0.04(-0.94%)
Jul 12, 2012 4.190 4.470 4.060 4.260 2,425 -0.04(-0.93%)
Jul 11, 2012 4.360 4.500 4.300 4.300 7,073 +0.08(+1.90%)
Jul 10, 2012 4.150 4.500 4.150 4.220 6,647 +0.12(+2.93%)
Jul 09, 2012 4.230 4.230 4.100 4.100 4,436 -0.04(-0.97%)
Jul 06, 2012 4.130 4.380 4.110 4.140 1,870 -0.06(-1.43%)
Jul 05, 2012 4.260 4.360 4.190 4.200 5,600 +0.02(+0.48%)
Jul 03, 2012 4.210 4.260 4.110 4.180 3,900 -0.17(-3.91%)
Jul 02, 2012 4.190 4.400 4.170 4.350 3,000 +0.10(+2.35%)
Jun 29, 2012 4.190 4.340 4.190 4.250 2,777 +0.14(+3.41%)
Jun 28, 2012 4.100 4.120 4.100 4.110 1,996 +0.01(+0.24%)
Jun 27, 2012 4.180 4.180 4.100 4.100 1,840 -0.06(-1.47%)
Jun 26, 2012 4.160 4.161 4.160 4.161 485 +0.05(+1.24%)
Jun 25, 2012 4.320 4.490 4.100 4.110 8,344 -0.05(-1.20%)
Jun 22, 2012 3.900 4.390 3.760 4.160 93,203 +0.41(+10.93%)
Jun 21, 2012 3.770 3.890 3.750 3.750 1,800 +0.00(+0.00%)
Jun 20, 2012 3.760 3.770 3.750 3.750 2,400 +0.00(+0.00%)
Jun 19, 2012 3.550 3.900 3.550 3.750 3,911 +0.07(+1.90%)
Jun 18, 2012 3.390 3.900 3.350 3.680 27,349 +0.50(+15.72%)
Jun 15, 2012 4.350 4.360 3.090 3.180 41,311 -1.17(-26.90%)
Jun 14, 2012 4.830 5.070 4.100 4.350 22,700 -0.41(-8.61%)
Jun 13, 2012 4.760 4.760 4.620 4.760 2,175 +0.00(+0.00%)
Jun 12, 2012 5.097 5.097 4.760 4.760 1,209 -0.34(-6.67%)
Jun 11, 2012 5.010 5.100 5.000 5.100 3,898 +0.10(+2.00%)
Jun 08, 2012 5.410 5.420 5.000 5.000 5,002 -0.40(-7.41%)
Jun 07, 2012 5.600 5.600 5.390 5.400 2,600 -0.25(-4.42%)
Jun 06, 2012 5.710 5.710 5.310 5.650 1,900 -0.05(-0.88%)
Jun 05, 2012 5.420 5.700 5.420 5.700 7,218 +0.10(+1.79%)
Jun 04, 2012 5.400 5.600 5.130 5.600 2,168 +0.20(+3.70%)
Jun 01, 2012 5.360 5.400 5.360 5.400 1,222 +0.04(+0.75%)
May 31, 2012 6.130 6.130 5.350 5.360 9,509 -0.79(-12.85%)
May 29, 2012 6.230 6.150 6.150 6.150 1,200 -0.09(-1.44%)
May 25, 2012 6.300 6.300 6.230 6.240 404 -0.11(-1.73%)
May 24, 2012 6.500 6.500 6.350 6.350 4,084 -0.45(-6.62%)
May 23, 2012 6.530 6.950 6.050 6.800 4,590 -0.01(-0.15%)
May 21, 2012 6.810 6.810 6.810 6.810 700 +0.01(+0.15%)
May 17, 2012 6.760 6.800 6.800 6.800 11,900 +0.05(+0.74%)
May 16, 2012 6.750 6.750 6.750 6.750 6,418 +0.00(+0.00%)
May 15, 2012 6.720 6.750 6.720 6.750 300 +0.25(+3.85%)
May 14, 2012 6.510 6.510 6.500 6.500 1,050 +0.00(+0.00%)
May 10, 2012 6.500 6.500 6.500 6.500 100 +0.05(+0.78%)
May 08, 2012 6.750 6.450 6.450 6.450 2,600 -0.13(-1.98%)
May 07, 2012 6.750 6.750 6.200 6.580 3,621 -0.25(-3.66%)
May 03, 2012 6.810 6.830 6.830 6.830 4,800 -0.09(-1.30%)
May 02, 2012 6.630 6.920 6.630 6.920 1,224 -0.08(-1.09%)
May 01, 2012 6.380 7.000 6.304 6.996 1,800 +0.70(+11.05%)
Apr 30, 2012 6.840 6.840 6.300 6.300 5,103 -0.66(-9.48%)
Apr 27, 2012 6.530 6.960 6.520 6.960 1,115 +0.47(+7.24%)
Apr 26, 2012 6.580 6.760 6.490 6.490 2,050 -0.02(-0.31%)
Apr 25, 2012 6.580 6.600 6.510 6.510 1,400 +0.01(+0.15%)
Apr 24, 2012 6.400 6.540 6.400 6.500 11,812 +0.15(+2.36%)
Apr 23, 2012 6.360 6.400 6.350 6.350 3,850 -0.05(-0.78%)
Apr 20, 2012 6.510 6.510 6.270 6.400 1,957 -0.04(-0.62%)
Apr 19, 2012 6.440 6.440 6.440 6.440 275 -0.26(-3.88%)
Apr 18, 2012 6.630 6.700 6.440 6.700 5,900 +0.26(+4.04%)
Apr 17, 2012 6.690 6.700 6.440 6.440 4,800 -0.25(-3.74%)
Apr 16, 2012 6.910 7.040 6.600 6.690 6,147 -0.22(-3.18%)
Apr 13, 2012 6.900 6.920 6.900 6.910 700 -0.07(-1.00%)
Apr 12, 2012 7.150 7.250 6.890 6.980 3,200 -0.40(-5.42%)
Apr 11, 2012 6.970 7.380 6.950 7.380 2,250 +0.42(+6.03%)
Apr 10, 2012 6.470 6.960 6.360 6.960 8,081 +0.60(+9.43%)
Apr 09, 2012 6.800 6.820 6.300 6.360 7,806 -0.47(-6.88%)
Apr 05, 2012 6.660 7.430 6.660 6.830 4,016 +0.20(+3.02%)
Apr 04, 2012 7.040 7.110 6.450 6.630 19,263 -0.80(-10.77%)
Apr 03, 2012 7.430 7.430 7.200 7.430 4,960 -0.02(-0.27%)
Apr 02, 2012 6.860 7.450 6.860 7.450 8,134 +0.50(+7.19%)
Mar 30, 2012 6.360 6.950 6.350 6.950 12,000 +0.45(+6.92%)
Mar 29, 2012 6.400 6.980 6.350 6.500 12,106 +0.15(+2.36%)
Mar 28, 2012 6.300 6.390 6.300 6.350 703 -0.16(-2.46%)
Mar 27, 2012 6.580 6.580 6.480 6.510 17,139 -0.10(-1.48%)
Mar 26, 2012 6.810 6.810 6.451 6.608 4,178 -0.28(-4.10%)
Mar 23, 2012 6.348 6.890 6.348 6.890 1,809 +0.56(+8.85%)
Mar 22, 2012 6.340 7.000 6.310 6.330 600 +0.02(+0.35%)
Mar 21, 2012 6.310 6.310 6.300 6.308 4,600 -0.04(-0.67%)
Mar 20, 2012 6.340 6.360 6.300 6.350 21,329 +0.05(+0.79%)
Mar 19, 2012 6.430 6.610 6.300 6.300 4,239 -0.21(-3.23%)
Mar 16, 2012 6.310 6.560 6.310 6.510 3,442 +0.20(+3.17%)
Mar 15, 2012 6.350 6.890 6.310 6.310 14,709 +0.01(+0.16%)
Mar 14, 2012 6.300 6.360 6.300 6.300 10,720 +0.00(+0.00%)
Mar 13, 2012 6.300 6.309 6.300 6.300 11,910 +0.09(+1.45%)
Mar 12, 2012 6.100 6.320 6.100 6.210 5,199 +0.15(+2.48%)
Mar 09, 2012 6.180 6.390 6.010 6.060 1,600 -0.23(-3.66%)
Mar 08, 2012 5.860 6.340 5.860 6.290 19,327 +0.39(+6.61%)
Mar 07, 2012 5.900 5.940 5.780 5.900 8,050 +0.14(+2.34%)
Mar 06, 2012 5.900 5.900 5.490 5.765 3,320 -0.23(-3.76%)
Mar 05, 2012 5.913 6.077 5.900 5.990 1,029 -0.03(-0.50%)
Mar 02, 2012 5.990 6.020 5.870 6.020 10,394 +0.11(+1.86%)
Mar 01, 2012 6.200 6.200 5.840 5.910 12,802 -0.29(-4.68%)
Feb 29, 2012 6.230 6.282 6.010 6.200 10,700 +0.00(+0.00%)
Feb 28, 2012 5.640 6.900 5.520 6.200 41,975 -1.04(-14.36%)
Feb 27, 2012 7.040 7.260 7.000 7.240 8,394 -0.02(-0.28%)
Feb 24, 2012 7.480 7.480 7.070 7.260 10,275 -0.19(-2.55%)
Feb 23, 2012 7.290 7.450 7.290 7.450 2,000 +0.30(+4.15%)
Feb 22, 2012 7.000 7.153 6.930 7.153 3,112 +0.15(+2.19%)
Feb 21, 2012 7.000 7.000 7.000 7.000 370 +0.00(+0.00%)
Feb 16, 2012 7.000 7.000 7.000 7.000 1,600 +0.00(+0.00%)
Feb 15, 2012 6.840 7.140 6.800 7.000 11,291 +0.16(+2.34%)
Feb 14, 2012 6.920 7.000 6.840 6.840 2,300 +0.00(+0.00%)
Feb 13, 2012 6.970 6.970 6.790 6.840 2,200 -0.16(-2.29%)
Feb 10, 2012 7.240 7.240 6.850 7.000 5,365 -0.17(-2.34%)
Feb 09, 2012 7.200 7.238 7.140 7.168 1,520 -0.07(-0.99%)
Feb 08, 2012 7.160 7.240 7.048 7.240 3,238 +0.09(+1.26%)
Feb 06, 2012 6.930 7.150 7.150 7.150 8,100 +0.15(+2.14%)
Feb 03, 2012 6.730 7.100 6.730 7.000 6,273 +0.35(+5.26%)
Feb 01, 2012 6.660 6.650 6.650 6.650 3,900 +0.02(+0.30%)
Jan 31, 2012 6.644 6.800 6.630 6.630 2,821 +0.04(+0.61%)
Jan 30, 2012 6.320 6.630 6.320 6.590 7,172 +0.29(+4.60%)
Jan 27, 2012 6.300 6.300 6.300 6.300 564 +0.00(+0.00%)
Jan 26, 2012 6.300 6.300 6.300 6.300 150 +0.00(+0.06%)
Jan 25, 2012 6.280 6.300 6.280 6.296 2,381 +0.12(+1.88%)
Jan 24, 2012 6.250 6.250 6.100 6.180 1,557 -0.07(-1.12%)
Jan 23, 2012 6.070 6.290 6.030 6.250 12,203 +0.04(+0.64%)
Jan 20, 2012 6.200 6.210 6.200 6.210 1,522 -0.08(-1.27%)
Jan 19, 2012 6.590 6.590 6.250 6.290 3,600 -0.46(-6.81%)
Jan 18, 2012 7.050 7.100 6.730 6.750 7,700 -0.32(-4.53%)
Jan 17, 2012 7.460 7.460 7.030 7.070 2,688 -0.52(-6.85%)
Jan 13, 2012 7.550 7.590 7.550 7.590 1,100 +0.01(+0.13%)
Jan 12, 2012 7.590 7.590 7.570 7.580 3,206 -0.02(-0.26%)
Jan 11, 2012 7.540 7.600 7.540 7.600 2,300 +0.04(+0.53%)
Jan 10, 2012 7.400 7.590 7.400 7.560 7,525 +0.11(+1.48%)
Jan 09, 2012 7.400 7.490 7.360 7.450 1,999 +0.10(+1.36%)
Jan 06, 2012 7.370 7.400 7.350 7.350 1,718 -0.01(-0.14%)
Jan 05, 2012 7.360 7.360 7.360 7.360 100 -0.03(-0.41%)
Jan 04, 2012 7.250 7.590 7.250 7.390 1,101 -0.11(-1.45%)
Dec 30, 2011 7.510 7.510 7.310 7.499 1,600 -0.19(-2.48%)
Dec 29, 2011 8.000 8.000 7.530 7.690 5,360 +0.13(+1.72%)
Dec 28, 2011 7.560 8.050 7.540 7.560 4,644 -0.44(-5.50%)
Dec 27, 2011 8.500 8.500 8.000 8.000 10,860 -0.59(-6.87%)
Dec 23, 2011 8.640 8.640 8.280 8.590 1,367 +0.19(+2.26%)
Dec 21, 2011 7.960 8.500 7.960 8.400 2,599 -0.60(-6.67%)
Dec 20, 2011 8.010 9.010 8.000 9.000 6,625 +0.02(+0.22%)
Dec 19, 2011 9.040 9.040 8.980 8.980 300 -0.01(-0.17%)
Dec 16, 2011 9.000 9.000 8.800 8.995 5,374 +0.14(+1.64%)
Dec 15, 2011 8.410 9.000 8.220 8.850 10,328 +0.40(+4.73%)
Dec 14, 2011 8.920 8.920 8.450 8.450 7,000 -0.45(-5.06%)
Dec 13, 2011 9.160 9.200 8.900 8.900 6,000 -0.10(-1.11%)
Dec 12, 2011 8.990 9.000 8.700 9.000 4,350 +0.00(+0.00%)
Dec 09, 2011 9.090 9.100 8.560 9.000 13,511 -0.40(-4.26%)
Dec 08, 2011 9.620 9.670 9.400 9.400 7,742 -0.15(-1.60%)
Dec 07, 2011 9.550 9.669 9.550 9.552 3,961 -0.04(-0.39%)
Dec 06, 2011 9.590 9.600 9.550 9.590 796 +0.07(+0.74%)
Dec 05, 2011 9.520 9.540 9.520 9.520 1,050 +0.04(+0.42%)
Dec 02, 2011 9.490 9.560 9.480 9.480 810 -0.01(-0.14%)
Dec 01, 2011 9.410 9.620 9.410 9.493 2,803 +0.06(+0.67%)
Nov 30, 2011 9.740 9.800 9.430 9.430 1,704 -0.31(-3.18%)
Nov 29, 2011 9.410 9.790 9.410 9.740 2,429 +0.33(+3.51%)
Nov 28, 2011 9.440 9.512 9.400 9.410 4,566 -0.26(-2.69%)
Nov 25, 2011 9.490 9.699 9.400 9.670 2,906 +0.27(+2.87%)
Nov 23, 2011 9.420 9.450 9.400 9.400 1,436 -0.45(-4.57%)
Nov 22, 2011 9.470 9.850 9.140 9.850 13,859 +0.53(+5.69%)
Nov 21, 2011 9.600 9.600 9.220 9.320 19,150 -0.38(-3.93%)
Nov 18, 2011 9.700 9.709 9.700 9.701 2,900 -0.05(-0.50%)
Nov 17, 2011 9.700 9.750 9.700 9.750 3,325 +0.00(+0.00%)
Nov 16, 2011 9.800 9.800 9.744 9.750 1,950 -0.10(-1.02%)
Nov 15, 2011 9.750 9.850 9.750 9.850 5,441 +0.10(+1.03%)
Nov 11, 2011 9.870 9.750 9.750 9.750 1,400 -0.06(-0.57%)
Nov 10, 2011 9.990 10.30 9.806 9.806 73,800 +0.05(+0.47%)
Nov 09, 2011 9.730 10.15 9.730 9.760 13,225 -0.23(-2.30%)
Nov 08, 2011 9.990 9.990 9.720 9.990 3,763 +0.16(+1.63%)
Nov 07, 2011 9.950 9.950 9.500 9.830 2,268 -0.11(-1.11%)
Nov 04, 2011 9.960 9.980 9.730 9.940 1,702 +0.01(+0.10%)
Nov 03, 2011 9.440 10.00 9.180 9.930 13,000 +0.16(+1.64%)
Nov 02, 2011 9.880 10.25 9.750 9.770 26,167 +0.02(+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.