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 (%)
Jul 31, 2014 4.785 4.900 4.770 4.900 1,732 +0.19(+4.03%)
Jul 30, 2014 4.760 4.830 4.690 4.710 3,337 -0.19(-3.88%)
Jul 29, 2014 4.720 4.900 4.720 4.900 1,008 +0.15(+3.16%)
Jul 28, 2014 4.500 4.910 4.420 4.750 60,341 -0.09(-1.86%)
Jul 25, 2014 4.880 4.980 4.840 4.840 33,220 -0.06(-1.22%)
Jul 24, 2014 4.600 5.220 4.600 4.900 240,066 +0.55(+12.64%)
Jul 23, 2014 4.350 4.600 4.300 4.350 5,863 -0.25(-5.43%)
Jul 22, 2014 4.400 4.854 4.400 4.600 17,814 +0.37(+8.75%)
Jul 21, 2014 4.420 4.420 4.200 4.230 3,549 -0.06(-1.40%)
Jul 18, 2014 4.200 4.384 4.200 4.290 2,020 +0.09(+2.14%)
Jul 17, 2014 4.390 4.400 4.200 4.200 14,224 -0.15(-3.45%)
Jul 16, 2014 4.400 4.400 4.310 4.350 1,278 -0.07(-1.51%)
Jul 15, 2014 4.220 4.417 4.210 4.417 1,066 +0.16(+3.68%)
Jul 14, 2014 4.350 4.400 4.200 4.260 1,597 +0.05(+1.19%)
Jul 11, 2014 4.280 4.430 4.150 4.210 29,301 +0.05(+1.20%)
Jul 10, 2014 4.500 4.500 4.120 4.160 29,811 -0.24(-5.45%)
Jul 09, 2014 4.320 4.540 4.251 4.400 35,428 -0.08(-1.79%)
Jul 08, 2014 4.390 4.480 3.790 4.480 38,151 +0.01(+0.22%)
Jul 07, 2014 4.750 4.750 4.450 4.470 5,970 -0.18(-3.87%)
Jul 03, 2014 4.360 4.650 4.650 4.650 6,700 +0.24(+5.44%)
Jul 02, 2014 4.510 4.690 4.340 4.410 14,638 -0.08(-1.78%)
Jul 01, 2014 4.640 4.640 4.490 4.490 1,699 -0.16(-3.44%)
Jun 30, 2014 4.520 4.770 4.500 4.650 13,013 +0.01(+0.22%)
Jun 27, 2014 4.500 4.640 4.500 4.640 1,871 +0.13(+2.89%)
Jun 26, 2014 4.400 4.633 4.400 4.510 18,114 -0.12(-2.59%)
Jun 25, 2014 4.690 4.690 4.220 4.630 17,465 -0.12(-2.53%)
Jun 24, 2014 4.640 4.750 4.640 4.750 2,460 +0.05(+1.06%)
Jun 23, 2014 4.650 4.750 4.620 4.700 8,952 +0.10(+2.17%)
Jun 20, 2014 4.600 4.600 4.600 4.600 328 -0.08(-1.71%)
Jun 19, 2014 4.750 4.780 4.610 4.680 6,389 -0.07(-1.47%)
Jun 18, 2014 4.880 4.950 4.500 4.750 12,354 +0.01(+0.21%)
Jun 17, 2014 4.570 4.825 4.570 4.740 1,749 +0.20(+4.41%)
Jun 16, 2014 4.660 4.750 4.430 4.540 2,133 -0.06(-1.30%)
Jun 13, 2014 4.760 4.765 4.540 4.600 5,935 -0.13(-2.75%)
Jun 12, 2014 4.700 4.750 4.700 4.730 1,793 -0.02(-0.42%)
Jun 11, 2014 4.770 4.810 4.700 4.750 10,358 -0.05(-1.04%)
Jun 10, 2014 4.860 4.890 4.800 4.800 2,540 -0.11(-2.24%)
Jun 06, 2014 4.960 4.978 4.830 4.910 1,986 +0.12(+2.46%)
Jun 05, 2014 5.400 5.400 4.740 4.792 11,807 -0.57(-10.60%)
Jun 04, 2014 5.400 5.480 5.240 5.360 21,886 -0.03(-0.56%)
Jun 03, 2014 5.360 5.530 5.300 5.390 25,449 +0.03(+0.56%)
Jun 02, 2014 5.300 5.480 5.280 5.360 22,156 +0.06(+1.13%)
May 30, 2014 4.740 5.300 4.740 5.300 55,644 +0.42(+8.61%)
May 29, 2014 4.950 4.950 4.770 4.880 10,039 -0.08(-1.61%)
May 28, 2014 4.900 5.000 4.870 4.960 15,229 -0.03(-0.60%)
May 27, 2014 4.800 4.990 4.610 4.990 65,093 +0.43(+9.41%)
May 23, 2014 4.560 4.561 4.561 4.561 11,800 -0.02(-0.41%)
May 22, 2014 4.590 4.620 4.580 4.580 7,346 -0.01(-0.22%)
May 19, 2014 4.590 4.590 4.590 4.590 0 +0.07(+1.55%)
May 16, 2014 4.390 4.560 4.378 4.520 15,819 +0.22(+5.11%)
May 15, 2014 4.250 4.530 4.250 4.300 15,508 -0.06(-1.37%)
May 14, 2014 4.370 4.390 4.350 4.360 5,699 +0.08(+1.83%)
May 13, 2014 4.400 4.400 4.260 4.282 2,100 -0.12(-2.69%)
May 12, 2014 4.380 4.500 4.330 4.400 31,533 +0.01(+0.23%)
May 09, 2014 4.339 4.678 4.339 4.390 29,152 +0.05(+1.15%)
May 08, 2014 4.260 4.350 4.260 4.340 1,719 +0.08(+1.88%)
May 07, 2014 4.260 4.359 4.250 4.260 3,700 -0.11(-2.52%)
May 05, 2014 4.320 4.370 4.370 4.370 400 -0.01(-0.23%)
May 02, 2014 4.356 4.380 4.340 4.380 500 +0.04(+0.92%)
May 01, 2014 4.130 4.380 4.110 4.340 17,703 +0.21(+5.08%)
Apr 30, 2014 4.070 4.130 4.070 4.130 11,633 +0.02(+0.49%)
Apr 29, 2014 4.140 4.180 4.054 4.110 19,196 +0.05(+1.23%)
Apr 28, 2014 4.130 4.130 4.020 4.060 7,408 +0.00(+0.00%)
Apr 25, 2014 4.050 4.060 4.000 4.060 13,296 +0.05(+1.25%)
Apr 24, 2014 4.050 4.090 3.900 4.010 15,479 +0.08(+2.04%)
Apr 23, 2014 3.930 4.090 3.910 3.930 67,234 +0.05(+1.29%)
Apr 22, 2014 4.120 4.270 3.880 3.880 101,555 -0.27(-6.51%)
Apr 21, 2014 4.150 4.230 4.150 4.150 29,860 +0.00(+0.00%)
Apr 17, 2014 4.120 4.150 4.150 4.150 5,000 +0.03(+0.73%)
Apr 16, 2014 4.120 4.170 4.120 4.120 26,320 +0.01(+0.24%)
Apr 15, 2014 4.051 4.240 4.051 4.110 2,050 +0.01(+0.24%)
Apr 14, 2014 4.100 4.289 4.050 4.100 23,490 +0.01(+0.24%)
Apr 11, 2014 4.040 4.100 4.030 4.090 27,004 +0.01(+0.25%)
Apr 10, 2014 4.090 4.288 4.040 4.080 36,721 -0.01(-0.27%)
Apr 09, 2014 4.100 4.320 3.990 4.091 86,447 +0.00(+0.02%)
Apr 08, 2014 4.050 4.100 4.030 4.090 14,623 +0.00(+0.00%)
Apr 07, 2014 4.090 4.090 4.040 4.090 2,040 +0.01(+0.25%)
Apr 04, 2014 4.269 4.269 4.080 4.080 15,127 -0.09(-2.16%)
Apr 03, 2014 4.100 4.250 4.100 4.170 15,179 +0.15(+3.73%)
Apr 02, 2014 4.050 4.120 4.020 4.020 1,000 -0.08(-1.95%)
Apr 01, 2014 4.010 4.120 4.000 4.100 19,517 +0.12(+3.02%)
Mar 31, 2014 4.070 4.425 3.950 3.980 58,091 -0.05(-1.24%)
Mar 28, 2014 4.000 4.030 4.000 4.030 10,843 -0.02(-0.50%)
Mar 27, 2014 4.010 4.120 4.010 4.050 11,300 +0.10(+2.53%)
Mar 26, 2014 4.070 4.240 3.912 3.950 34,900 -0.07(-1.74%)
Mar 25, 2014 4.050 4.180 3.970 4.020 56,644 -0.02(-0.50%)
Mar 24, 2014 4.150 4.280 4.020 4.040 69,542 -0.14(-3.35%)
Mar 21, 2014 4.220 4.240 4.180 4.180 2,670 -0.04(-0.85%)
Mar 20, 2014 4.350 4.350 4.180 4.216 14,004 -0.03(-0.80%)
Mar 19, 2014 4.320 4.320 4.250 4.250 6,751 -0.12(-2.75%)
Mar 18, 2014 4.310 4.370 4.290 4.370 3,645 -0.06(-1.35%)
Mar 17, 2014 4.190 4.490 4.115 4.430 43,777 +0.32(+7.78%)
Mar 14, 2014 4.310 4.310 4.110 4.110 22,545 -0.20(-4.64%)
Mar 13, 2014 4.420 4.420 4.310 4.310 26,800 -0.16(-3.55%)
Mar 12, 2014 4.500 4.600 4.311 4.468 22,355 +0.07(+1.56%)
Mar 11, 2014 4.630 4.898 4.400 4.400 48,500 -0.14(-3.08%)
Mar 10, 2014 4.760 4.860 4.490 4.540 72,899 -0.08(-1.63%)
Mar 07, 2014 4.200 6.410 4.200 4.615 434,445 +0.37(+8.59%)
Mar 06, 2014 4.160 4.495 4.100 4.250 34,483 -0.01(-0.24%)
Mar 05, 2014 4.360 4.360 4.250 4.260 8,968 -0.07(-1.61%)
Mar 04, 2014 4.270 4.360 4.270 4.330 28,551 +0.11(+2.61%)
Mar 03, 2014 4.200 4.300 4.190 4.220 6,283 -0.08(-1.84%)
Feb 28, 2014 4.050 4.299 4.050 4.299 10,830 +0.25(+6.15%)
Feb 27, 2014 4.000 4.050 4.000 4.050 2,976 +0.06(+1.50%)
Feb 26, 2014 4.000 4.000 3.950 3.990 17,100 -0.01(-0.25%)
Feb 25, 2014 4.004 4.100 4.000 4.000 4,715 +0.03(+0.88%)
Feb 24, 2014 4.040 4.040 3.930 3.965 8,109 +0.03(+0.89%)
Feb 21, 2014 3.950 3.950 3.930 3.930 3,209 -0.07(-1.77%)
Feb 19, 2014 4.001 4.001 4.001 4.001 0 +0.00(+0.03%)
Feb 18, 2014 3.990 4.090 3.990 4.000 3,400 +0.01(+0.25%)
Feb 14, 2014 3.990 3.990 3.990 3.990 8,800 +0.03(+0.76%)
Feb 13, 2014 3.830 3.980 3.790 3.960 14,366 +0.11(+2.96%)
Feb 12, 2014 3.850 3.989 3.846 3.846 2,924 +0.03(+0.68%)
Feb 11, 2014 3.910 3.910 3.800 3.820 37,323 -0.10(-2.55%)
Feb 06, 2014 4.000 3.920 3.920 3.920 3,500 -0.03(-0.76%)
Feb 04, 2014 3.990 3.950 3.950 3.950 6,700 -0.00(-0.06%)
Feb 03, 2014 4.010 4.010 3.950 3.952 2,400 -0.05(-1.19%)
Jan 31, 2014 4.003 4.003 4.000 4.000 2,051 +0.00(+0.00%)
Jan 30, 2014 3.990 4.030 3.990 4.000 1,400 +0.04(+1.01%)
Jan 28, 2014 3.960 3.960 3.960 3.960 0 +0.06(+1.54%)
Jan 27, 2014 3.910 3.949 3.900 3.900 7,202 -0.10(-2.50%)
Jan 24, 2014 3.920 4.000 3.900 4.000 5,200 +0.10(+2.56%)
Jan 23, 2014 4.000 4.000 3.900 3.900 17,795 -0.10(-2.50%)
Jan 22, 2014 3.960 4.080 3.960 4.000 34,257 +0.04(+1.01%)
Jan 21, 2014 3.940 3.990 3.880 3.960 5,473 +0.06(+1.54%)
Jan 17, 2014 3.990 3.900 3.900 3.900 11,400 -0.03(-0.76%)
Jan 16, 2014 3.930 3.930 3.930 3.930 130 +0.00(+0.00%)
Jan 15, 2014 3.930 3.979 3.930 3.930 3,164 +0.00(+0.00%)
Jan 14, 2014 4.005 4.019 3.930 3.930 4,975 -0.01(-0.25%)
Jan 13, 2014 3.850 4.010 3.850 3.940 21,403 -0.06(-1.50%)
Jan 10, 2014 4.100 4.100 4.000 4.000 64,825 +0.00(+0.00%)
Jan 09, 2014 4.050 4.090 4.000 4.000 19,300 -0.05(-1.23%)
Jan 08, 2014 4.050 4.100 4.020 4.050 32,830 +0.04(+1.00%)
Jan 07, 2014 3.999 4.020 3.940 4.010 19,908 +0.07(+1.78%)
Jan 06, 2014 4.000 4.090 3.940 3.940 14,700 +0.01(+0.25%)
Jan 03, 2014 3.950 3.950 3.930 3.930 9,960 -0.01(-0.14%)
Jan 02, 2014 4.000 4.000 3.936 3.936 13,000 -0.07(-1.86%)
Dec 31, 2013 4.050 4.010 4.010 4.010 3,300 +0.01(+0.25%)
Dec 30, 2013 4.107 4.107 4.000 4.000 9,611 -0.04(-0.99%)
Dec 27, 2013 4.040 4.050 4.000 4.040 2,499 +0.04(+1.00%)
Dec 26, 2013 3.940 4.070 3.930 4.000 12,228 +0.09(+2.30%)
Dec 24, 2013 3.850 3.910 3.850 3.910 6,895 +0.08(+2.09%)
Dec 23, 2013 4.000 4.000 3.830 3.830 17,600 -0.15(-3.77%)
Dec 20, 2013 4.021 4.021 3.980 3.980 11,866 -0.01(-0.25%)
Dec 19, 2013 4.000 4.010 3.980 3.990 9,341 -0.01(-0.25%)
Dec 18, 2013 4.050 4.070 3.870 4.000 12,331 +0.03(+0.76%)
Dec 17, 2013 3.990 4.020 3.940 3.970 16,164 +0.04(+1.02%)
Dec 16, 2013 4.000 4.025 3.930 3.930 15,376 -0.07(-1.75%)
Dec 13, 2013 4.000 4.040 3.950 4.000 11,240 +0.07(+1.78%)
Dec 12, 2013 4.000 4.010 3.930 3.930 6,100 +0.00(+0.00%)
Dec 11, 2013 4.060 4.150 3.900 3.930 22,430 -0.02(-0.51%)
Dec 09, 2013 3.980 3.950 3.950 3.950 18,600 +0.13(+3.40%)
Dec 06, 2013 4.000 4.000 3.810 3.820 0 -0.01(-0.26%)
Dec 05, 2013 3.910 3.940 3.780 3.830 0 -0.12(-3.04%)
Dec 04, 2013 4.100 4.140 3.950 3.950 0 -0.14(-3.42%)
Dec 03, 2013 4.120 4.210 4.070 4.090 0 -0.01(-0.24%)
Dec 02, 2013 4.100 4.100 4.000 4.100 0 +0.01(+0.25%)
Nov 29, 2013 4.080 4.090 4.010 4.090 0 +0.01(+0.24%)
Nov 27, 2013 4.090 4.100 4.080 4.080 0 -0.07(-1.69%)
Nov 26, 2013 4.197 4.197 4.100 4.150 0 -0.06(-1.43%)
Nov 25, 2013 4.200 4.220 4.090 4.210 0 +0.11(+2.68%)
Nov 22, 2013 4.080 4.160 4.080 4.100 0 +0.05(+1.23%)
Nov 21, 2013 4.050 4.100 4.020 4.050 0 +0.04(+1.00%)
Nov 20, 2013 4.150 4.150 4.010 4.010 0 -0.14(-3.37%)
Nov 19, 2013 4.110 4.160 4.110 4.150 0 +0.04(+0.97%)
Nov 18, 2013 4.240 4.240 4.100 4.110 0 -0.13(-3.16%)
Nov 15, 2013 4.138 4.270 4.138 4.244 0 +0.02(+0.57%)
Nov 14, 2013 4.210 4.270 4.210 4.220 0 +0.02(+0.48%)
Nov 12, 2013 4.200 4.200 4.200 4.200 0 +0.07(+1.57%)
Nov 11, 2013 4.250 4.250 4.131 4.135 0 -0.10(-2.25%)
Nov 08, 2013 4.260 4.270 4.140 4.230 0 -0.12(-2.76%)
Nov 07, 2013 4.110 4.400 4.110 4.350 0 +0.22(+5.32%)
Nov 06, 2013 4.120 4.200 4.110 4.130 0 +0.03(+0.73%)
Nov 05, 2013 4.150 4.170 4.100 4.100 0 -0.04(-0.97%)
Nov 04, 2013 4.110 4.240 4.110 4.140 0 -0.06(-1.31%)
Nov 01, 2013 4.220 4.340 4.150 4.195 0 +0.04(+1.08%)
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%)
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.