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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 29, 2018 4.940 5.100 4.020 4.190 12,624 -0.82(-16.29%)
Jun 28, 2018 4.980 5.005 4.960 5.005 1,586 -0.11(-2.24%)
Jun 27, 2018 5.150 5.180 4.970 5.120 3,705 +0.20(+4.07%)
Jun 26, 2018 4.920 4.920 4.920 4.920 661 -0.19(-3.72%)
Jun 25, 2018 4.950 5.110 4.950 5.110 10,646 -0.08(-1.54%)
Jun 22, 2018 4.830 5.190 4.820 5.190 3,480 +0.34(+7.01%)
Jun 21, 2018 5.200 5.200 4.661 4.850 17,897 -0.44(-8.32%)
Jun 18, 2018 5.290 5.290 5.290 12 +0.18(+3.52%)
Jun 15, 2018 5.110 5.110 5.110 5.110 223 +0.00(+0.00%)
Jun 14, 2018 5.110 5.110 5.110 5.110 183 -0.02(-0.39%)
Jun 12, 2018 5.130 5.130 5.130 114 +0.01(+0.20%)
Jun 11, 2018 5.120 5.120 5.120 5.120 275 -0.09(-1.82%)
Jun 08, 2018 5.215 5.215 5.215 5.215 1,362 -0.06(-1.18%)
Jun 07, 2018 5.279 5.280 5.149 5.277 12,345 +0.15(+2.87%)
Jun 06, 2018 5.270 5.280 5.130 5.130 2,190 -0.09(-1.71%)
Jun 05, 2018 5.270 5.270 5.110 5.219 585 -0.06(-1.11%)
Jun 04, 2018 5.080 5.278 5.080 5.278 9,696 +0.13(+2.49%)
Jun 01, 2018 5.270 5.270 5.075 5.150 1,307 -0.11(-2.09%)
May 31, 2018 5.110 5.260 5.110 5.260 2,487 +0.16(+3.14%)
May 30, 2018 5.220 5.245 5.100 5.100 4,831 -0.00(-0.05%)
May 29, 2018 5.000 5.120 5.000 5.103 2,489 -0.16(-2.99%)
May 25, 2018 5.260 5.260 5.260 0 +0.10(+1.94%)
May 24, 2018 5.282 5.282 5.160 5.160 4,572 +0.01(+0.10%)
May 23, 2018 5.270 5.270 5.155 5.155 1,162 -0.11(-2.01%)
May 22, 2018 5.300 5.300 5.250 5.260 3,136 +0.10(+1.88%)
May 21, 2018 5.163 5.163 5.163 5.163 3,944 +0.02(+0.45%)
May 18, 2018 5.140 5.140 5.140 5.140 211 +0.04(+0.78%)
May 17, 2018 5.300 5.300 5.100 5.100 383 -0.20(-3.77%)
May 16, 2018 5.278 5.300 5.110 5.300 4,477 +0.00(+0.00%)
May 15, 2018 5.269 5.300 5.269 5.300 5,775 +0.00(+0.00%)
May 11, 2018 5.300 5.300 5.300 34 +0.10(+1.84%)
May 10, 2018 5.300 5.320 5.048 5.204 11,241 -0.11(-2.12%)
May 08, 2018 5.317 5.317 5.317 37 +0.22(+4.25%)
May 07, 2018 5.180 5.200 5.030 5.100 2,182 -0.07(-1.37%)
May 04, 2018 5.180 5.180 5.171 5.171 448 +0.06(+1.18%)
May 03, 2018 5.400 5.400 5.110 5.110 4,522 -0.31(-5.72%)
May 02, 2018 5.420 5.420 5.420 5.420 211 +0.23(+4.53%)
May 01, 2018 5.090 5.193 5.090 5.185 1,430 +0.00(+0.09%)
Apr 30, 2018 5.180 5.180 5.180 5.180 316 +0.07(+1.37%)
Apr 27, 2018 5.420 5.420 5.080 5.110 8,026 -0.05(-0.97%)
Apr 26, 2018 5.150 5.160 5.150 5.160 468 -0.02(-0.39%)
Apr 25, 2018 5.180 5.180 5.180 5.180 114 +0.00(+0.00%)
Apr 24, 2018 5.300 5.300 5.180 5.180 2,700 -0.01(-0.22%)
Apr 23, 2018 5.251 5.440 5.150 5.191 9,413 -0.26(-4.75%)
Apr 20, 2018 5.320 5.450 5.310 5.450 3,245 +0.00(+0.00%)
Apr 19, 2018 5.460 5.460 5.230 5.450 10,992 +0.24(+4.60%)
Apr 18, 2018 5.210 5.210 5.210 5.210 196 -0.13(-2.43%)
Apr 17, 2018 5.320 5.380 5.300 5.340 1,451 +0.04(+0.75%)
Apr 16, 2018 5.280 5.300 5.280 5.300 20,205 +0.05(+0.95%)
Apr 13, 2018 5.250 5.290 5.250 5.250 717 +0.05(+0.96%)
Apr 12, 2018 5.200 5.200 5.200 5.200 663 +0.04(+0.77%)
Apr 11, 2018 5.450 5.460 5.160 5.160 4,204 -0.25(-4.62%)
Apr 10, 2018 5.339 5.470 5.339 5.410 15,105 +0.11(+2.08%)
Apr 09, 2018 5.340 5.340 5.300 5.300 9,194 +0.00(+0.00%)
Apr 06, 2018 5.300 5.330 5.300 5.300 13,699 +0.04(+0.76%)
Apr 05, 2018 5.260 5.270 5.260 5.260 7,482 +0.01(+0.19%)
Apr 04, 2018 5.150 5.380 5.150 5.250 17,047 -0.02(-0.38%)
Apr 03, 2018 5.300 5.390 5.070 5.270 25,980 -0.10(-1.86%)
Apr 02, 2018 5.180 5.370 5.170 5.370 12,265 +0.17(+3.27%)
Mar 29, 2018 5.200 5.200 5.200 0 -0.02(-0.38%)
Mar 28, 2018 5.190 5.240 5.120 5.220 15,785 +0.12(+2.35%)
Mar 26, 2018 5.100 5.100 5.100 33 -0.18(-3.41%)
Mar 23, 2018 5.100 5.280 5.100 5.280 4,323 +0.06(+1.15%)
Mar 22, 2018 5.250 5.280 5.220 5.220 4,171 -0.07(-1.23%)
Mar 21, 2018 5.250 5.285 5.250 5.285 503 +0.01(+0.19%)
Mar 19, 2018 5.275 5.275 5.275 125 +0.08(+1.44%)
Mar 16, 2018 5.380 5.380 5.200 5.200 56,896 -0.17(-3.17%)
Mar 15, 2018 5.130 5.380 5.130 5.370 14,982 +0.30(+5.92%)
Mar 14, 2018 5.270 5.270 5.070 5.070 656 -0.18(-3.43%)
Mar 13, 2018 5.150 5.250 5.150 5.250 11,504 +0.13(+2.52%)
Mar 12, 2018 5.200 5.246 5.095 5.121 16,333 -0.02(-0.37%)
Mar 09, 2018 5.270 5.270 5.050 5.140 10,685 -0.14(-2.65%)
Mar 08, 2018 5.200 5.280 5.200 5.280 2,518 +0.10(+1.93%)
Mar 05, 2018 5.180 5.180 5.180 131 -0.04(-0.77%)
Mar 02, 2018 5.220 5.220 5.220 5.220 243 -0.12(-2.25%)
Feb 28, 2018 5.340 5.340 5.340 32 +0.01(+0.19%)
Feb 26, 2018 5.330 5.330 5.330 169 -0.02(-0.37%)
Feb 23, 2018 5.090 5.410 5.090 5.350 17,669 +0.10(+1.90%)
Feb 22, 2018 5.390 5.450 5.250 5.250 12,899 -0.32(-5.75%)
Feb 21, 2018 5.360 5.570 5.350 5.570 9,694 +0.23(+4.31%)
Feb 20, 2018 5.340 5.340 5.340 5.340 179 -0.01(-0.19%)
Feb 16, 2018 5.350 5.350 5.350 0 +0.19(+3.68%)
Feb 15, 2018 5.300 5.880 5.155 5.160 17,565 -0.13(-2.46%)
Feb 14, 2018 5.390 5.500 5.280 5.290 2,621 -0.27(-4.86%)
Feb 13, 2018 5.550 5.560 5.320 5.560 7,086 -0.11(-1.94%)
Feb 12, 2018 5.870 5.940 5.500 5.670 5,247 -0.13(-2.24%)
Feb 09, 2018 5.760 6.000 5.760 5.800 16,766 -0.20(-3.33%)
Feb 08, 2018 6.000 6.070 5.800 6.000 36,121 +0.00(+0.00%)
Feb 07, 2018 5.990 5.990 5.600 6.000 92,967 -0.19(-3.07%)
Feb 06, 2018 4.800 6.190 4.780 6.190 138,297 +1.39(+28.96%)
Feb 05, 2018 4.800 4.800 4.800 4.800 10,326 +0.20(+4.35%)
Feb 02, 2018 4.880 4.880 4.600 4.600 1,993 -0.16(-3.36%)
Feb 01, 2018 5.000 5.000 4.750 4.760 8,382 -0.24(-4.80%)
Jan 31, 2018 5.020 5.020 5.000 5.000 2,231 -0.04(-0.79%)
Jan 30, 2018 5.020 5.020 5.040 12,628 +0.02(+0.40%)
Jan 29, 2018 5.059 5.100 5.000 5.020 11,287 -0.03(-0.59%)
Jan 26, 2018 5.200 5.200 5.000 5.050 27,380 -0.16(-3.07%)
Jan 25, 2018 5.250 5.579 5.210 5.210 2,097 -0.04(-0.76%)
Jan 24, 2018 5.240 5.340 5.230 5.250 2,583 -0.04(-0.76%)
Jan 23, 2018 5.520 5.550 5.290 5.290 4,630 -0.29(-5.20%)
Jan 22, 2018 5.630 5.630 5.483 5.580 976 -0.10(-1.76%)
Jan 19, 2018 5.680 5.680 5.660 5.680 518 -0.02(-0.35%)
Jan 18, 2018 5.545 5.780 5.490 5.700 2,618 -0.00(-0.00%)
Jan 17, 2018 5.800 5.815 5.470 5.700 30,341 +0.08(+1.42%)
Jan 16, 2018 5.550 5.650 5.550 5.620 17,035 +0.13(+2.37%)
Jan 12, 2018 5.490 5.490 5.490 0 +0.34(+6.60%)
Jan 11, 2018 5.390 5.390 5.150 5.150 3,410 -0.16(-3.01%)
Jan 10, 2018 5.510 5.320 5.310 1,834 -0.01(-0.19%)
Jan 09, 2018 5.300 5.330 5.300 5.320 2,508 +0.05(+0.95%)
Jan 08, 2018 5.490 5.500 5.270 5.270 2,634 -0.13(-2.41%)
Jan 05, 2018 5.390 5.720 5.208 5.400 17,441 +0.00(+0.00%)
Jan 04, 2018 5.220 5.450 5.219 5.400 11,136 +0.06(+1.12%)
Jan 03, 2018 5.330 5.340 5.150 5.340 2,974 -0.09(-1.66%)
Jan 02, 2018 4.650 5.500 4.650 5.430 44,845 +0.81(+17.53%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.34(-6.85%)
Dec 28, 2017 5.120 5.120 4.950 4.960 4,458 -0.16(-3.13%)
Dec 27, 2017 5.080 5.240 5.080 5.120 3,343 -0.07(-1.35%)
Dec 26, 2017 5.050 5.190 5.050 5.190 423 -0.06(-1.14%)
Dec 22, 2017 5.270 5.350 5.250 5.250 1,542 -0.01(-0.19%)
Dec 21, 2017 5.050 5.270 5.050 5.260 1,213 +0.08(+1.54%)
Dec 20, 2017 5.070 5.340 5.070 5.180 2,983 +0.12(+2.37%)
Dec 19, 2017 5.230 5.260 5.060 5.060 8,761 -0.19(-3.62%)
Dec 18, 2017 5.390 5.420 5.150 5.250 9,153 -0.14(-2.60%)
Dec 15, 2017 5.410 5.645 5.104 5.390 47,683 +0.13(+2.47%)
Dec 14, 2017 5.420 5.740 5.090 5.260 19,791 -0.06(-1.13%)
Dec 13, 2017 5.350 5.350 5.320 5.320 1,214 -0.18(-3.23%)
Dec 12, 2017 5.780 5.780 5.330 5.497 20,647 -0.16(-2.87%)
Dec 11, 2017 5.200 6.616 5.195 5.660 89,596 +0.47(+9.06%)
Dec 08, 2017 5.180 5.200 5.084 5.190 19,102 +0.04(+0.77%)
Dec 07, 2017 5.140 5.170 5.139 5.150 9,059 +0.01(+0.20%)
Dec 06, 2017 5.160 5.160 5.120 5.140 19,266 -0.02(-0.39%)
Dec 05, 2017 5.090 5.160 5.070 5.160 24,539 +0.09(+1.77%)
Dec 04, 2017 5.000 5.160 5.000 5.070 24,094 +0.05(+1.00%)
Dec 01, 2017 5.000 5.020 5.000 5.020 1,585 +0.00(+0.00%)
Nov 30, 2017 5.010 5.050 5.000 5.020 11,394 -0.04(-0.69%)
Nov 29, 2017 5.031 5.079 5.031 5.055 4,663 -0.07(-1.46%)
Nov 28, 2017 5.150 5.162 5.091 5.130 5,222 +0.03(+0.58%)
Nov 27, 2017 5.100 5.300 5.090 5.100 27,423 +0.00(+0.00%)
Nov 24, 2017 4.490 5.230 4.350 5.100 60,457 +0.60(+13.33%)
Nov 22, 2017 4.490 4.500 4.460 4.500 3,801 +0.09(+2.04%)
Nov 21, 2017 4.500 4.500 4.410 4.410 3,197 -0.02(-0.45%)
Nov 20, 2017 4.370 4.430 4.370 4.430 1,417 +0.04(+0.91%)
Nov 17, 2017 4.370 4.405 4.370 4.390 992 -0.10(-2.23%)
Nov 16, 2017 4.350 4.490 4.350 4.490 6,423 +0.10(+2.28%)
Nov 15, 2017 4.384 4.390 4.384 4.390 1,188 -0.07(-1.54%)
Nov 14, 2017 4.270 4.500 4.270 4.458 8,608 -0.00(-0.03%)
Nov 13, 2017 4.460 4.500 4.460 4.460 4,599 +0.11(+2.53%)
Nov 10, 2017 4.310 4.354 4.200 4.350 6,082 +0.04(+0.93%)
Nov 09, 2017 4.350 4.460 4.310 4.310 2,148 +0.05(+1.17%)
Nov 08, 2017 4.690 4.730 4.210 4.260 5,729 -0.40(-8.58%)
Nov 07, 2017 4.170 4.690 4.170 4.660 1,517 +0.52(+12.56%)
Nov 06, 2017 4.050 4.140 4.050 4.140 778 -0.30(-6.76%)
Nov 03, 2017 4.400 4.530 4.400 4.440 6,737 +0.08(+1.83%)
Nov 02, 2017 4.600 4.600 4.200 4.360 6,003 -0.28(-5.99%)
Oct 30, 2017 4.638 4.638 4.638 113 -0.06(-1.32%)
Oct 27, 2017 4.632 4.700 4.632 4.700 3,598 +0.16(+3.52%)
Oct 26, 2017 4.540 4.540 4.540 4.540 356 -0.05(-1.09%)
Oct 25, 2017 4.640 4.640 4.586 4.590 8,305 -0.08(-1.82%)
Oct 24, 2017 4.690 4.700 4.675 4.675 580 -0.06(-1.16%)
Oct 23, 2017 4.695 4.750 4.694 4.730 9,489 +0.04(+0.75%)
Oct 20, 2017 4.650 4.695 4.650 4.695 1,439 -0.04(-0.95%)
Oct 19, 2017 4.740 4.740 4.740 4.740 162 +0.10(+2.15%)
Oct 17, 2017 4.640 4.640 4.640 158 -0.00(-0.03%)
Oct 16, 2017 4.641 4.641 4.641 4.641 297 -0.10(-2.08%)
Oct 13, 2017 4.700 4.740 4.700 4.740 1,816 +0.05(+1.07%)
Oct 12, 2017 4.700 4.700 4.690 4.690 902 -0.01(-0.21%)
Oct 11, 2017 4.640 4.700 4.640 4.700 1,051 +0.05(+1.08%)
Oct 10, 2017 4.750 4.750 4.650 4.650 8,589 -0.11(-2.37%)
Oct 09, 2017 4.700 4.770 4.700 4.763 4,186 +0.06(+1.33%)
Oct 06, 2017 4.650 4.750 4.650 4.700 6,428 -0.05(-1.15%)
Oct 05, 2017 4.755 4.755 4.755 4.755 173 +0.03(+0.74%)
Oct 04, 2017 4.650 4.790 4.650 4.720 10,094 -0.05(-1.05%)
Oct 03, 2017 4.750 4.770 4.750 4.770 8,194 +0.03(+0.74%)
Oct 02, 2017 4.735 4.735 4.735 4.735 1,067 -0.11(-2.37%)
Sep 29, 2017 4.820 4.850 4.815 4.850 5,137 +0.10(+2.10%)
Sep 28, 2017 4.830 4.830 4.750 4.750 2,417 +0.09(+1.93%)
Sep 27, 2017 4.750 4.750 4.660 4.660 7,796 -0.05(-1.06%)
Sep 26, 2017 4.769 4.769 4.670 4.710 6,973 -0.09(-1.87%)
Sep 25, 2017 4.690 4.800 4.690 4.800 1,188 -0.05(-1.03%)
Sep 22, 2017 4.790 4.850 4.790 4.850 12,189 +0.02(+0.43%)
Sep 21, 2017 4.700 4.830 4.687 4.829 26,286 +0.07(+1.45%)
Sep 20, 2017 4.710 4.760 4.710 4.760 877 +0.12(+2.59%)
Sep 19, 2017 4.650 4.690 4.630 4.640 6,573 -0.03(-0.64%)
Sep 18, 2017 4.850 4.850 4.660 4.670 9,090 -0.03(-0.64%)
Sep 15, 2017 4.700 4.700 4.680 4.700 1,134 +0.01(+0.21%)
Sep 14, 2017 4.650 4.690 4.630 4.690 2,312 +0.06(+1.30%)
Sep 13, 2017 4.630 4.687 4.630 4.630 4,183 +0.00(+0.00%)
Sep 12, 2017 4.630 4.630 4.630 4.630 512 +0.02(+0.43%)
Sep 11, 2017 4.720 4.807 4.610 4.610 7,272 -0.01(-0.22%)
Sep 08, 2017 4.640 4.730 4.600 4.620 10,079 -0.01(-0.22%)
Sep 07, 2017 4.740 4.755 4.630 4.630 14,481 -0.10(-2.11%)
Sep 06, 2017 4.610 4.774 4.600 4.730 26,206 +0.13(+2.83%)
Sep 05, 2017 4.620 4.650 4.600 4.600 1,868 -0.05(-1.08%)
Sep 01, 2017 4.650 4.695 4.600 4.650 7,630 -0.01(-0.22%)
Aug 31, 2017 4.750 4.750 4.600 4.660 4,432 -0.10(-2.20%)
Aug 30, 2017 5.100 5.240 4.720 4.765 95,425 +0.09(+2.03%)
Aug 29, 2017 4.699 4.699 4.530 4.670 2,059 -0.03(-0.64%)
Aug 28, 2017 4.660 4.733 4.660 4.700 13,833 +0.11(+2.40%)
Aug 25, 2017 4.610 4.610 4.590 4.590 641 -0.03(-0.58%)
Aug 24, 2017 4.740 4.740 4.610 4.617 1,612 -0.17(-3.61%)
Aug 23, 2017 4.740 4.800 4.620 4.790 1,425 +0.09(+1.91%)
Aug 22, 2017 4.760 4.760 4.600 4.700 32,884 -0.02(-0.42%)
Aug 21, 2017 4.665 4.720 4.665 4.720 9,125 +0.04(+0.85%)
Aug 18, 2017 4.580 4.700 4.580 4.680 1,512 +0.06(+1.30%)
Aug 17, 2017 4.610 4.620 4.610 4.620 357 -0.08(-1.70%)
Aug 16, 2017 4.700 4.740 4.610 4.700 14,051 -0.04(-0.84%)
Aug 15, 2017 4.630 4.750 4.630 4.740 1,701 -0.03(-0.63%)
Aug 14, 2017 4.790 4.790 4.620 4.770 3,404 -0.03(-0.63%)
Aug 11, 2017 4.550 4.800 4.550 4.800 4,715 +0.01(+0.21%)
Aug 10, 2017 4.682 4.790 4.680 4.790 12,892 +0.00(+0.00%)
Aug 08, 2017 4.790 4.790 4.790 125 +0.09(+1.91%)
Aug 07, 2017 4.680 4.700 4.680 4.700 2,191 +0.02(+0.43%)
Aug 04, 2017 4.530 4.720 4.530 4.680 7,343 -0.02(-0.43%)
Aug 02, 2017 4.700 4.700 4.700 9 -0.09(-1.88%)
Aug 01, 2017 4.700 4.800 4.700 4.790 2,376 -0.01(-0.21%)
Jul 31, 2017 4.541 4.800 4.541 4.800 7,173 +0.10(+2.13%)
Jul 28, 2017 4.540 4.700 4.540 4.700 9,444 -0.08(-1.67%)
Jul 27, 2017 4.550 4.790 4.550 4.780 1,139 +0.12(+2.58%)
Jul 26, 2017 4.660 4.660 4.560 4.660 3,443 +0.01(+0.22%)
Jul 25, 2017 4.790 4.800 4.540 4.650 1,434 +0.04(+0.87%)
Jul 24, 2017 4.820 4.820 4.490 4.610 21,962 -0.21(-4.36%)
Jul 21, 2017 4.810 4.820 4.810 4.820 282 +0.00(+0.00%)
Jul 20, 2017 4.720 4.820 4.690 4.820 17,779 +0.13(+2.77%)
Jul 19, 2017 4.595 4.700 4.580 4.690 6,422 +0.12(+2.63%)
Jul 18, 2017 4.750 4.620 4.570 4,008 -0.05(-1.08%)
Jul 17, 2017 4.611 4.800 4.540 4.620 2,215 +0.03(+0.65%)
Jul 14, 2017 4.711 4.711 4.590 4.590 1,972 +0.06(+1.32%)
Jul 13, 2017 4.540 4.540 4.510 4.530 3,436 +0.00(+0.00%)
Jul 12, 2017 4.650 4.650 4.460 4.530 12,449 -0.09(-1.95%)
Jul 11, 2017 4.410 4.650 4.410 4.620 8,706 +0.22(+5.00%)
Jul 10, 2017 4.400 4.400 4.400 4.400 354 -0.21(-4.66%)
Jul 07, 2017 4.700 4.700 4.595 4.615 1,666 +0.04(+0.98%)
Jul 06, 2017 4.700 4.700 4.382 4.570 353 -0.15(-3.18%)
Jul 05, 2017 4.610 4.720 4.370 4.720 4,626 +0.00(+0.00%)
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.