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 )

2.115 +0.065 (+3.17%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 6, 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 (%)
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%)
Nov 01, 2012 4.680 4.750 4.660 4.740 4,200 +0.06(+1.28%)
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%)
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.