Skip to main content

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

2.010 +0.030 (+1.52%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 9.590 9.750 9.370 9.750 1,468 -0.11(-1.12%)
Oct 31, 2011 9.300 9.900 9.300 9.860 27,076 +0.56(+6.02%)
Oct 28, 2011 9.250 9.300 9.230 9.300 2,133 +0.30(+3.33%)
Oct 27, 2011 9.500 9.500 9.000 9.000 3,334 -0.05(-0.55%)
Oct 26, 2011 9.500 9.500 9.050 9.050 731 -0.37(-3.93%)
Oct 25, 2011 9.470 9.470 8.940 9.420 2,950 -0.06(-0.63%)
Oct 24, 2011 8.760 9.480 8.620 9.480 6,736 +0.53(+5.92%)
Oct 21, 2011 8.730 9.020 8.730 8.950 45,322 +0.19(+2.17%)
Oct 19, 2011 8.760 8.760 8.760 8.760 0 -0.18(-2.02%)
Oct 18, 2011 9.000 9.000 8.790 8.941 3,200 +0.04(+0.46%)
Oct 17, 2011 8.630 8.900 8.600 8.900 2,700 -0.11(-1.22%)
Oct 14, 2011 9.010 9.160 8.950 9.010 10,310 +0.06(+0.67%)
Oct 13, 2011 8.730 9.160 8.730 8.950 9,815 +0.40(+4.68%)
Oct 12, 2011 8.610 8.739 8.530 8.550 4,549 +0.09(+1.06%)
Oct 11, 2011 8.690 8.690 8.100 8.460 8,200 -0.15(-1.74%)
Oct 10, 2011 8.500 8.800 8.470 8.610 21,799 -0.38(-4.23%)
Oct 07, 2011 9.000 9.000 8.990 8.990 1,900 +0.03(+0.33%)
Oct 05, 2011 8.930 8.960 8.960 8.960 1,200 +0.46(+5.41%)
Oct 04, 2011 8.560 8.810 8.000 8.500 12,709 -0.05(-0.58%)
Oct 03, 2011 8.880 8.900 8.480 8.550 10,636 -0.45(-5.00%)
Sep 30, 2011 8.990 9.015 8.983 9.000 1,041 +0.06(+0.67%)
Sep 29, 2011 9.080 9.100 8.820 8.940 5,742 +0.02(+0.22%)
Sep 28, 2011 9.000 9.320 8.540 8.920 5,319 -0.08(-0.89%)
Sep 27, 2011 9.000 9.000 8.800 9.000 7,450 +0.15(+1.69%)
Sep 26, 2011 9.000 9.000 8.800 8.850 8,200 -0.13(-1.45%)
Sep 23, 2011 9.000 9.278 8.980 8.980 16,015 -0.04(-0.44%)
Sep 22, 2011 9.460 9.730 8.690 9.020 47,461 -0.31(-3.32%)
Sep 21, 2011 9.740 9.740 9.220 9.330 6,600 -0.29(-3.01%)
Sep 20, 2011 9.790 9.880 9.510 9.620 7,760 -0.29(-2.93%)
Sep 19, 2011 9.480 10.00 9.360 9.910 37,601 +0.50(+5.31%)
Sep 16, 2011 9.840 9.980 9.300 9.410 10,596 +0.21(+2.28%)
Sep 15, 2011 9.990 9.990 9.200 9.200 3,480 -0.14(-1.51%)
Sep 14, 2011 9.080 9.370 9.080 9.341 6,638 +0.07(+0.77%)
Sep 13, 2011 9.270 9.270 9.130 9.270 4,735 +0.00(+0.00%)
Sep 12, 2011 9.130 9.270 8.910 9.270 6,836 +0.02(+0.22%)
Sep 09, 2011 9.610 9.610 9.240 9.250 7,038 -0.52(-5.32%)
Sep 08, 2011 9.700 9.860 9.700 9.770 4,352 +0.07(+0.72%)
Sep 07, 2011 9.680 9.860 9.680 9.700 4,291 +0.25(+2.65%)
Sep 06, 2011 9.490 9.654 9.270 9.450 4,040 -0.02(-0.21%)
Sep 02, 2011 9.290 9.530 9.220 9.470 2,505 +0.01(+0.11%)
Sep 01, 2011 9.160 9.570 9.160 9.460 18,930 -0.06(-0.63%)
Aug 31, 2011 8.910 9.550 8.780 9.520 11,523 +0.43(+4.73%)
Aug 30, 2011 8.630 9.090 8.630 9.090 800 +0.09(+1.00%)
Aug 29, 2011 8.970 9.190 8.561 9.000 4,634 +0.01(+0.11%)
Aug 26, 2011 8.950 9.100 8.890 8.990 7,309 +0.49(+5.76%)
Aug 24, 2011 8.500 8.500 8.500 8.500 0 +0.12(+1.43%)
Aug 23, 2011 8.560 8.790 8.330 8.380 7,704 -0.02(-0.24%)
Aug 22, 2011 9.070 9.070 8.010 8.400 14,564 -0.60(-6.67%)
Aug 19, 2011 8.740 9.020 8.670 9.000 9,400 +0.17(+1.93%)
Aug 18, 2011 8.980 9.000 8.680 8.830 4,086 -0.43(-4.64%)
Aug 17, 2011 9.350 9.350 9.200 9.260 1,409 +0.07(+0.76%)
Aug 16, 2011 9.480 9.550 9.150 9.190 3,262 -0.11(-1.18%)
Aug 15, 2011 9.640 9.780 9.171 9.300 4,945 -0.70(-7.00%)
Aug 12, 2011 10.00 10.16 9.950 10.00 16,599 +0.00(+0.00%)
Aug 11, 2011 9.630 10.00 9.620 10.00 7,775 +0.50(+5.26%)
Aug 10, 2011 9.040 9.630 9.000 9.500 13,100 +0.50(+5.56%)
Aug 09, 2011 9.000 9.100 8.820 9.000 5,773 +0.50(+5.88%)
Aug 08, 2011 8.340 8.620 8.000 8.500 21,824 -1.01(-10.62%)
Aug 05, 2011 9.100 9.850 9.000 9.510 18,050 -0.64(-6.31%)
Aug 04, 2011 9.946 10.80 9.920 10.15 5,257 +0.21(+2.11%)
Aug 03, 2011 9.910 10.32 9.910 9.940 700 -0.04(-0.40%)
Aug 02, 2011 9.980 10.27 9.980 9.980 15,971 +0.07(+0.71%)
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.