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

5.550 USD -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.