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 )

2.050 +0.070 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2011 4.110 4.190 4.110 4.190 4,742 +0.15(+3.71%)
Jan 28, 2011 4.090 4.090 3.950 4.040 11,025 -0.08(-1.94%)
Jan 27, 2011 4.190 4.290 4.110 4.120 12,690 -0.07(-1.72%)
Jan 26, 2011 4.200 4.200 4.180 4.192 2,235 -0.04(-0.90%)
Jan 25, 2011 4.230 4.230 4.230 4.230 2,421 +0.04(+0.95%)
Jan 24, 2011 4.080 4.190 4.080 4.190 16,622 +0.19(+4.80%)
Jan 21, 2011 4.010 4.010 3.990 3.998 1,815 -0.04(-1.04%)
Jan 20, 2011 3.980 4.040 3.980 4.040 5,406 +0.00(+0.00%)
Jan 19, 2011 3.850 4.040 3.850 4.040 1,600 +0.09(+2.28%)
Jan 18, 2011 4.000 4.150 3.950 3.950 24,067 -0.03(-0.75%)
Jan 14, 2011 3.960 3.980 3.960 3.980 2,700 +0.23(+6.13%)
Jan 13, 2011 3.890 3.890 3.750 3.750 1,135 -0.11(-2.84%)
Jan 12, 2011 3.850 3.860 3.850 3.860 2,900 +0.06(+1.58%)
Jan 11, 2011 3.800 3.800 3.800 3.800 10,000 -0.03(-0.78%)
Jan 10, 2011 3.830 3.830 3.830 3.830 800 -0.02(-0.52%)
Jan 07, 2011 3.800 3.850 3.800 3.850 11,436 +0.01(+0.26%)
Jan 06, 2011 3.750 3.900 3.740 3.840 11,500 +0.14(+3.78%)
Jan 05, 2011 3.780 3.820 3.660 3.700 6,401 -0.04(-1.05%)
Jan 04, 2011 3.660 3.739 3.650 3.739 1,800 +0.04(+1.15%)
Jan 03, 2011 3.670 3.760 3.670 3.697 2,400 +0.05(+1.28%)
Dec 31, 2010 3.670 3.670 3.650 3.650 1,000 +0.00(+0.00%)
Dec 30, 2010 3.730 3.730 3.650 3.650 3,565 -0.04(-1.08%)
Dec 29, 2010 3.690 3.690 3.690 3.690 100 -0.02(-0.54%)
Dec 28, 2010 3.730 3.730 3.710 3.710 1,100 +0.00(+0.00%)
Dec 27, 2010 3.710 3.710 3.710 3.710 250 -0.08(-2.11%)
Dec 23, 2010 3.790 3.790 3.790 3.790 400 -0.02(-0.63%)
Dec 22, 2010 3.860 3.860 3.810 3.814 900 -0.06(-1.45%)
Dec 21, 2010 3.680 3.870 3.680 3.870 2,775 +0.17(+4.59%)
Dec 20, 2010 3.690 3.700 3.650 3.700 1,400 +0.03(+0.82%)
Dec 16, 2010 3.650 3.670 3.670 3.670 700 +0.01(+0.27%)
Dec 15, 2010 3.830 3.830 3.610 3.660 4,751 -0.26(-6.63%)
Dec 14, 2010 3.850 3.950 3.800 3.920 2,600 +0.11(+2.89%)
Dec 13, 2010 3.900 3.900 3.810 3.810 9,520 -0.19(-4.75%)
Dec 10, 2010 3.990 4.000 3.960 4.000 5,916 +0.19(+4.99%)
Dec 09, 2010 3.810 3.810 3.810 3.810 1,500 -0.19(-4.75%)
Dec 07, 2010 3.970 4.000 4.000 4.000 6,700 +0.00(+0.00%)
Dec 02, 2010 4.110 4.000 4.000 4.000 1,100 -0.01(-0.25%)
Dec 01, 2010 3.800 4.010 3.800 4.010 1,000 +0.26(+6.93%)
Nov 30, 2010 3.670 3.750 3.670 3.750 7,124 +0.07(+1.90%)
Nov 24, 2010 3.680 3.680 3.680 3.680 0 +0.03(+0.82%)
Nov 22, 2010 3.650 3.650 3.650 3.650 0 +0.13(+3.69%)
Nov 19, 2010 3.520 3.520 3.350 3.520 2,005 -0.03(-0.85%)
Nov 18, 2010 3.540 3.550 3.460 3.550 9,500 +0.01(+0.28%)
Nov 17, 2010 3.650 3.650 3.490 3.540 4,600 -0.21(-5.60%)
Nov 16, 2010 3.760 3.760 3.750 3.750 510 -0.15(-3.85%)
Nov 15, 2010 3.950 4.000 3.850 3.900 7,883 -0.10(-2.50%)
Nov 12, 2010 4.010 4.010 3.950 4.000 4,777 -0.01(-0.25%)
Nov 11, 2010 3.950 4.050 3.950 4.010 1,299 +0.14(+3.62%)
Nov 10, 2010 3.350 4.190 3.350 3.870 47,102 +0.56(+16.92%)
Nov 09, 2010 3.360 3.360 3.310 3.310 4,454 -0.13(-3.78%)
Nov 08, 2010 3.440 3.500 3.350 3.440 5,497 -0.09(-2.49%)
Nov 05, 2010 3.360 3.528 3.360 3.528 974 -0.03(-0.90%)
Nov 03, 2010 3.520 3.560 3.560 3.560 5,400 -0.01(-0.28%)
Nov 02, 2010 3.450 3.610 3.450 3.570 2,255 +0.11(+3.18%)
Nov 01, 2010 3.490 3.500 3.220 3.460 1,730 +0.18(+5.49%)
Oct 29, 2010 3.210 3.280 3.210 3.280 963 +0.07(+2.18%)
Oct 28, 2010 3.350 3.350 3.170 3.210 8,159 -0.27(-7.76%)
Oct 27, 2010 3.500 3.500 3.220 3.480 2,079 +0.06(+1.75%)
Oct 25, 2010 3.210 3.420 3.210 3.420 253 +0.17(+5.23%)
Oct 20, 2010 3.500 3.250 3.250 3.250 200 -0.04(-1.21%)
Oct 18, 2010 3.210 3.290 3.290 3.290 6,700 +0.16(+5.11%)
Oct 15, 2010 3.140 3.140 3.130 3.130 5,400 +0.00(+0.00%)
Oct 14, 2010 3.130 3.130 3.120 3.130 556 -0.01(-0.32%)
Oct 13, 2010 3.140 3.140 3.140 3.140 3,000 +0.00(+0.00%)
Oct 12, 2010 3.100 3.140 3.100 3.140 500 +0.07(+2.28%)
Oct 11, 2010 2.960 3.070 2.960 3.070 11,559 +0.11(+3.72%)
Oct 08, 2010 3.000 3.000 2.950 2.960 3,931 -0.09(-2.95%)
Oct 07, 2010 3.070 3.070 3.050 3.050 1,000 +0.00(+0.00%)
Oct 06, 2010 3.010 3.050 3.010 3.050 200 +0.04(+1.33%)
Oct 04, 2010 3.020 3.010 3.010 3.010 3,100 -0.02(-0.66%)
Oct 01, 2010 2.880 3.070 2.880 3.030 4,196 +0.07(+2.36%)
Sep 30, 2010 2.900 2.960 2.900 2.960 2,311 +0.03(+1.02%)
Sep 29, 2010 2.900 2.980 2.900 2.930 4,325 -0.01(-0.34%)
Sep 28, 2010 2.910 2.940 2.900 2.940 28,691 -0.03(-1.01%)
Sep 27, 2010 2.900 2.980 2.900 2.970 1,900 +0.07(+2.41%)
Sep 23, 2010 2.990 2.900 2.900 2.900 18,600 +0.00(+0.00%)
Sep 22, 2010 2.910 2.950 2.900 2.900 14,000 +0.00(+0.00%)
Sep 21, 2010 2.900 2.998 2.900 2.900 28,441 +0.05(+1.75%)
Sep 20, 2010 2.860 3.000 2.850 2.850 10,801 +0.00(+0.00%)
Sep 17, 2010 2.800 3.000 2.800 2.850 110,451 +0.04(+1.42%)
Sep 15, 2010 2.910 2.980 2.810 2.810 38,707 -0.04(-1.40%)
Sep 13, 2010 2.900 2.850 2.850 2.850 63,300 +0.00(+0.00%)
Sep 10, 2010 2.880 2.900 2.850 2.850 1,600 +0.00(+0.00%)
Sep 09, 2010 2.880 2.890 2.850 2.850 11,700 +0.00(+0.00%)
Sep 08, 2010 2.950 2.970 2.850 2.850 52,600 -0.12(-4.04%)
Sep 07, 2010 2.910 2.990 2.850 2.970 70,200 +0.02(+0.68%)
Sep 03, 2010 2.950 3.030 2.900 2.950 22,264 -0.02(-0.67%)
Sep 02, 2010 2.930 2.970 2.900 2.970 54,800 +0.03(+1.02%)
Sep 01, 2010 2.950 2.950 2.860 2.940 48,300 +0.04(+1.38%)
Aug 31, 2010 2.900 2.950 2.900 2.900 43,257 +0.05(+1.75%)
Aug 30, 2010 2.950 2.990 2.850 2.850 52,503 -0.05(-1.72%)
Aug 27, 2010 2.900 2.900 2.900 2.900 15,300 +0.05(+1.75%)
Aug 26, 2010 2.860 2.950 2.850 2.850 2,100 +0.00(+0.00%)
Aug 25, 2010 2.950 2.950 2.850 2.850 104,800 -0.10(-3.39%)
Aug 24, 2010 2.950 2.990 2.925 2.950 52,481 +0.05(+1.72%)
Aug 23, 2010 2.900 3.050 2.900 2.900 26,400 -0.02(-0.68%)
Aug 20, 2010 2.870 2.970 2.860 2.920 4,600 -0.06(-2.01%)
Aug 19, 2010 2.900 2.980 2.890 2.980 8,271 +0.07(+2.41%)
Aug 18, 2010 2.910 2.910 2.840 2.910 3,850 -0.02(-0.68%)
Aug 17, 2010 2.930 2.950 2.900 2.930 3,200 -0.01(-0.34%)
Aug 16, 2010 2.920 2.940 2.920 2.940 300 -0.01(-0.34%)
Aug 13, 2010 2.920 2.950 2.912 2.950 700 -0.01(-0.34%)
Aug 12, 2010 2.940 2.960 2.900 2.960 987 -0.04(-1.33%)
Aug 11, 2010 3.070 3.190 2.930 3.000 7,845 -0.06(-1.96%)
Aug 10, 2010 3.030 3.160 3.030 3.060 465 -0.04(-1.29%)
Aug 09, 2010 2.960 3.100 2.960 3.100 2,003 +0.10(+3.33%)
Aug 06, 2010 3.010 3.130 2.990 3.000 18,100 +0.00(+0.00%)
Aug 05, 2010 2.990 3.140 2.990 3.000 10,100 +0.00(+0.00%)
Aug 04, 2010 3.240 3.240 3.000 3.000 7,803 +0.02(+0.67%)
Aug 03, 2010 3.100 3.140 2.980 2.980 8,800 +0.00(+0.00%)
Aug 02, 2010 2.990 3.230 2.980 2.980 2,816 +0.00(+0.00%)
Jul 30, 2010 2.980 2.980 2.980 2.980 300 -0.03(-1.00%)
Jul 29, 2010 3.010 3.010 3.010 3.010 600 -0.07(-2.27%)
Jul 28, 2010 2.990 3.080 2.980 3.080 411 +0.05(+1.65%)
Jul 27, 2010 3.020 3.030 3.020 3.030 3,100 -0.02(-0.66%)
Jul 26, 2010 3.070 3.250 2.980 3.050 4,500 +0.01(+0.33%)
Jul 23, 2010 3.000 3.040 3.000 3.040 1,500 +0.04(+1.33%)
Jul 22, 2010 2.920 3.000 2.920 3.000 300 -0.05(-1.64%)
Jul 21, 2010 3.010 3.100 2.990 3.050 13,303 -0.03(-0.97%)
Jul 20, 2010 2.870 3.150 2.870 3.080 7,425 +0.12(+4.05%)
Jul 19, 2010 2.910 2.960 2.910 2.960 2,025 -0.04(-1.33%)
Jul 14, 2010 2.890 3.000 3.000 3.000 5,600 +0.06(+2.04%)
Jul 13, 2010 3.100 3.100 2.890 2.940 21,884 -0.11(-3.61%)
Jul 12, 2010 2.870 3.050 2.870 3.050 300 +0.14(+4.81%)
Jul 09, 2010 3.000 3.010 2.880 2.910 600 -0.10(-3.32%)
Jul 08, 2010 2.990 3.010 2.990 3.010 5,400 +0.07(+2.38%)
Jul 07, 2010 2.760 2.950 2.760 2.940 600 +0.14(+5.00%)
Jul 06, 2010 2.770 2.950 2.760 2.800 1,967 +0.00(+0.00%)
Jul 02, 2010 2.810 3.070 2.720 2.800 19,584 -0.04(-1.41%)
Jul 01, 2010 3.010 3.010 2.830 2.840 900 -0.16(-5.33%)
Jun 30, 2010 2.940 3.050 2.820 3.000 7,879 +0.01(+0.33%)
Jun 29, 2010 3.090 3.090 2.820 2.990 16,756 -0.20(-6.27%)
Jun 25, 2010 3.200 3.250 3.190 3.190 1,300 -0.05(-1.54%)
Jun 24, 2010 3.390 3.390 3.240 3.240 10,760 -0.06(-1.82%)
Jun 22, 2010 3.160 3.300 3.300 3.300 160 +0.10(+3.12%)
Jun 21, 2010 3.200 3.200 3.200 3.200 525 -0.05(-1.54%)
Jun 18, 2010 3.520 3.520 3.150 3.250 1,500 -0.06(-1.81%)
Jun 17, 2010 3.320 3.360 3.310 3.310 2,103 -0.07(-2.07%)
Jun 16, 2010 3.470 3.500 3.380 3.380 1,070 -0.12(-3.43%)
Jun 15, 2010 3.525 3.600 3.500 3.500 10,980 -0.10(-2.78%)
Jun 14, 2010 3.500 3.600 3.500 3.600 200 +0.10(+2.86%)
Jun 11, 2010 3.505 3.505 3.500 3.500 2,349 +0.00(+0.00%)
Jun 10, 2010 3.480 3.550 3.400 3.500 19,500 +0.07(+2.04%)
Jun 08, 2010 3.430 3.430 3.430 3.430 0 +0.07(+2.08%)
Jun 07, 2010 3.250 3.360 3.220 3.360 4,100 +0.06(+1.82%)
Jun 04, 2010 3.150 3.360 3.150 3.300 400 -0.01(-0.30%)
Jun 02, 2010 3.260 3.310 3.310 3.310 300 +0.02(+0.61%)
Jun 01, 2010 3.260 3.380 3.210 3.290 3,232 +0.04(+1.23%)
May 28, 2010 3.220 3.280 3.250 3.250 6,500 +0.03(+0.93%)
May 27, 2010 3.280 3.280 3.220 3.220 2,000 -0.07(-2.13%)
May 26, 2010 3.290 3.290 3.290 3.290 2,100 -0.03(-0.90%)
May 25, 2010 3.320 3.320 3.320 3.320 852 +0.02(+0.61%)
May 24, 2010 3.340 3.350 3.300 3.300 4,700 -0.08(-2.37%)
May 21, 2010 3.500 3.500 3.350 3.380 2,490 +0.03(+1.05%)
May 20, 2010 3.360 3.400 3.310 3.345 6,900 -0.01(-0.45%)
May 19, 2010 3.420 3.420 3.310 3.360 3,731 -0.17(-4.82%)
May 18, 2010 3.530 3.610 3.530 3.530 550 +0.02(+0.57%)
May 17, 2010 3.610 3.610 3.510 3.510 638 -0.10(-2.77%)
May 14, 2010 3.430 3.610 3.350 3.610 1,000 +0.17(+4.94%)
May 13, 2010 3.410 3.460 3.325 3.440 105,425 +0.08(+2.38%)
May 12, 2010 3.380 3.510 3.360 3.360 600 -0.05(-1.47%)
May 11, 2010 3.430 3.430 3.380 3.410 4,518 +0.01(+0.29%)
May 10, 2010 3.410 3.550 3.389 3.400 2,363 +0.03(+0.89%)
May 07, 2010 3.500 3.519 3.320 3.370 4,579 -0.16(-4.54%)
May 06, 2010 3.520 3.580 3.500 3.530 14,050 +0.01(+0.29%)
May 05, 2010 3.520 3.520 3.500 3.520 15,392 -0.03(-0.85%)
May 04, 2010 3.500 3.560 3.500 3.550 6,675 +0.03(+0.85%)
May 03, 2010 3.530 3.560 3.500 3.520 14,196 -0.01(-0.28%)
Apr 30, 2010 3.550 3.550 3.500 3.530 18,600 +0.00(+0.00%)
Apr 29, 2010 3.460 3.530 3.330 3.530 10,400 +0.04(+1.15%)
Apr 28, 2010 3.500 3.530 3.430 3.490 6,396 -0.01(-0.29%)
Apr 27, 2010 3.500 3.580 3.500 3.500 1,300 -0.05(-1.41%)
Apr 26, 2010 3.530 3.550 3.530 3.550 5,600 +0.10(+2.90%)
Apr 23, 2010 3.440 3.450 3.440 3.450 350 +0.01(+0.29%)
Apr 22, 2010 3.450 3.490 3.440 3.440 2,102 -0.06(-1.71%)
Apr 21, 2010 3.530 3.530 3.500 3.500 1,800 -0.03(-0.85%)
Apr 19, 2010 3.530 3.530 3.530 3.530 0 -0.02(-0.56%)
Apr 16, 2010 3.520 3.560 3.520 3.550 6,209 -0.04(-1.11%)
Apr 15, 2010 3.590 3.610 3.520 3.590 4,635 +0.01(+0.28%)
Apr 14, 2010 3.600 3.608 3.500 3.580 6,535 -0.02(-0.56%)
Apr 13, 2010 3.620 3.660 3.500 3.600 11,246 -0.02(-0.55%)
Apr 12, 2010 3.900 3.900 3.550 3.620 39,373 -0.30(-7.65%)
Apr 09, 2010 3.980 3.980 3.910 3.920 3,800 -0.08(-2.00%)
Apr 08, 2010 3.990 4.000 3.950 4.000 16,954 +0.00(+0.00%)
Apr 07, 2010 4.000 4.070 3.980 4.000 25,600 -0.06(-1.48%)
Apr 06, 2010 3.980 4.060 3.980 4.060 1,250 +0.05(+1.25%)
Apr 05, 2010 4.000 4.010 4.000 4.010 200 +0.02(+0.50%)
Apr 01, 2010 4.060 3.990 3.990 3.990 20,500 -0.04(-0.99%)
Mar 31, 2010 4.310 4.310 4.000 4.030 8,486 -0.32(-7.36%)
Mar 30, 2010 4.220 4.350 3.960 4.350 27,866 +0.05(+1.16%)
Mar 29, 2010 3.970 4.300 3.970 4.300 13,000 +0.07(+1.66%)
Mar 26, 2010 4.010 4.230 4.000 4.230 14,771 +0.19(+4.70%)
Mar 25, 2010 3.930 4.049 3.930 4.040 91,094 +0.01(+0.25%)
Mar 24, 2010 4.080 4.080 4.000 4.030 66,896 +0.03(+0.75%)
Mar 23, 2010 4.000 4.050 3.920 4.000 56,540 +0.00(+0.00%)
Mar 22, 2010 4.050 4.070 3.900 4.000 32,058 -0.04(-0.99%)
Mar 19, 2010 4.030 4.050 4.030 4.040 1,940 -0.02(-0.49%)
Mar 18, 2010 4.140 4.200 4.060 4.060 3,986 -0.11(-2.58%)
Mar 17, 2010 4.260 4.260 4.160 4.168 20,820 -0.04(-1.01%)
Mar 16, 2010 4.560 4.560 4.130 4.210 30,501 -0.34(-7.47%)
Mar 15, 2010 4.340 4.550 4.260 4.550 34,000 +0.02(+0.44%)
Mar 12, 2010 3.990 4.590 3.750 4.530 466,386 +0.68(+17.66%)
Mar 11, 2010 4.000 4.080 3.770 3.850 328,478 +0.13(+3.49%)
Mar 10, 2010 3.730 4.100 3.660 3.720 100,965 +0.04(+1.09%)
Mar 09, 2010 3.700 3.700 3.630 3.680 133,782 -0.00(-0.14%)
Mar 08, 2010 3.580 3.720 3.450 3.685 134,152 +0.17(+4.69%)
Mar 05, 2010 3.710 3.710 3.480 3.520 94,998 -0.12(-3.30%)
Mar 04, 2010 3.730 3.740 3.640 3.640 36,502 -0.03(-0.82%)
Mar 03, 2010 3.850 3.880 3.600 3.670 60,461 -0.11(-2.91%)
Mar 02, 2010 3.940 3.970 3.650 3.780 39,407 -0.07(-1.82%)
Mar 01, 2010 3.880 3.950 3.750 3.850 28,650 +0.05(+1.32%)
Feb 26, 2010 3.800 3.880 3.790 3.800 17,430 +0.00(+0.00%)
Feb 25, 2010 3.660 3.890 3.660 3.800 9,599 +0.00(+0.00%)
Feb 24, 2010 3.600 3.890 3.500 3.800 18,833 +0.25(+7.04%)
Feb 23, 2010 3.550 3.680 3.480 3.550 14,360 +0.05(+1.43%)
Feb 22, 2010 3.400 3.550 3.320 3.500 30,937 +0.05(+1.45%)
Feb 19, 2010 3.450 3.645 3.360 3.450 13,773 +0.00(+0.00%)
Feb 18, 2010 3.300 3.680 3.170 3.450 27,028 +0.08(+2.37%)
Feb 17, 2010 3.550 3.600 3.310 3.370 25,248 -0.13(-3.71%)
Feb 16, 2010 3.570 3.690 3.490 3.500 21,180 +0.03(+0.86%)
Feb 12, 2010 3.740 3.470 3.470 3.470 23,000 -0.05(-1.42%)
Feb 11, 2010 3.700 3.700 3.500 3.520 3,255 -0.18(-4.86%)
Feb 10, 2010 3.580 3.850 3.480 3.700 12,953 +0.05(+1.37%)
Feb 09, 2010 3.700 3.910 3.550 3.650 25,806 -0.02(-0.54%)
Feb 08, 2010 3.510 3.850 3.510 3.670 10,094 +0.18(+5.16%)
Feb 05, 2010 3.360 3.580 3.360 3.490 10,700 +0.08(+2.35%)
Feb 04, 2010 3.460 3.520 3.300 3.410 21,030 -0.12(-3.40%)
Feb 03, 2010 3.420 3.630 3.300 3.530 10,100 -0.07(-1.94%)
Feb 02, 2010 3.410 3.650 3.400 3.600 17,101 +0.20(+5.88%)
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.