Skip to main content

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

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.910 5.330 749,848 +0.39(+7.89%)
Jan 28, 2022 4.750 5.000 4.620 4.940 993,564 +0.28(+6.01%)
Jan 27, 2022 4.960 5.070 4.635 4.660 655,099 -0.22(-4.51%)
Jan 26, 2022 5.220 5.400 4.850 4.880 1,034,374 -0.18(-3.56%)
Jan 25, 2022 5.030 5.125 4.790 5.060 1,232,020 -0.08(-1.56%)
Jan 24, 2022 5.030 5.150 4.660 5.140 1,203,969 -0.12(-2.28%)
Jan 21, 2022 5.500 5.550 5.200 5.260 697,410 -0.29(-5.23%)
Jan 20, 2022 5.580 5.888 5.410 5.550 1,538,978 -0.03(-0.54%)
Jan 19, 2022 5.450 5.930 5.450 5.580 1,074,994 +0.19(+3.53%)
Jan 18, 2022 5.810 5.870 5.290 5.390 1,975,556 -0.57(-9.56%)
Jan 14, 2022 5.960 0 -0.26(-4.18%)
Jan 13, 2022 6.610 6.650 6.110 6.220 866,687 -0.44(-6.61%)
Jan 12, 2022 6.960 6.980 6.470 6.660 1,453,174 -0.08(-1.19%)
Jan 11, 2022 6.840 7.020 6.460 6.740 851,943 +0.36(+5.64%)
Jan 10, 2022 6.390 6.430 5.900 6.380 1,280,635 -0.04(-0.62%)
Jan 07, 2022 6.565 6.900 6.390 6.420 1,336,470 -0.18(-2.73%)
Jan 06, 2022 6.570 6.690 6.020 6.600 1,593,798 +0.16(+2.48%)
Jan 05, 2022 7.130 7.230 6.350 6.440 1,002,276 -0.79(-10.93%)
Jan 04, 2022 7.710 7.715 7.125 7.230 1,128,677 -0.43(-5.61%)
Jan 03, 2022 7.700 7.980 7.365 7.660 706,371 +0.03(+0.39%)
Dec 31, 2021 7.260 7.660 7.260 7.630 1,230,391 +0.28(+3.81%)
Dec 30, 2021 7.630 7.800 7.330 7.350 969,629 -0.14(-1.87%)
Dec 29, 2021 7.330 7.580 7.230 7.490 685,866 +0.16(+2.18%)
Dec 28, 2021 7.800 7.960 7.290 7.330 772,231 -0.66(-8.26%)
Dec 27, 2021 7.380 8.150 7.380 7.990 1,200,958 +0.27(+3.50%)
Dec 23, 2021 7.830 7.850 7.270 7.720 1,665,945 -0.11(-1.40%)
Dec 22, 2021 8.290 8.450 7.810 7.830 950,278 -0.51(-6.12%)
Dec 21, 2021 8.020 8.550 7.710 8.340 1,224,888 +0.31(+3.86%)
Dec 20, 2021 8.030 8.590 7.940 8.030 1,267,051 +0.04(+0.50%)
Dec 17, 2021 7.500 8.250 7.130 7.990 3,616,816 +0.41(+5.41%)
Dec 16, 2021 7.500 8.040 7.100 7.580 3,855,852 +0.76(+11.14%)
Dec 15, 2021 10.10 10.10 6.600 6.820 7,775,170 -3.20(-31.94%)
Dec 14, 2021 10.69 11.02 10.00 10.02 662,477 -1.00(-9.07%)
Dec 13, 2021 11.03 11.46 10.65 11.02 296,069 +0.19(+1.75%)
Dec 10, 2021 10.70 11.20 10.70 10.83 333,059 +0.03(+0.28%)
Dec 09, 2021 11.49 11.82 10.73 10.80 306,783 -0.58(-5.10%)
Dec 08, 2021 11.08 11.47 10.79 11.38 268,366 +0.20(+1.79%)
Dec 07, 2021 10.60 11.33 10.60 11.18 444,505 +0.60(+5.67%)
Dec 06, 2021 10.63 10.90 10.25 10.58 410,164 +0.00(+0.00%)
Dec 03, 2021 11.14 11.32 10.29 10.58 585,955 -0.56(-5.03%)
Dec 02, 2021 10.76 11.92 10.76 11.14 473,118 +0.22(+2.01%)
Dec 01, 2021 11.02 11.34 10.80 10.92 254,002 -0.06(-0.55%)
Nov 30, 2021 11.18 11.27 10.85 10.98 484,117 -0.01(-0.09%)
Nov 29, 2021 11.25 11.40 10.69 10.99 576,742 -0.20(-1.79%)
Nov 26, 2021 11.38 11.54 10.87 11.19 338,730 -0.12(-1.06%)
Nov 24, 2021 10.91 11.43 10.45 11.31 792,234 +0.46(+4.24%)
Nov 23, 2021 11.26 11.40 10.60 10.85 1,851,912 -0.32(-2.86%)
Nov 22, 2021 11.87 12.27 10.87 11.17 719,004 -0.48(-4.12%)
Nov 19, 2021 11.40 11.91 11.20 11.65 393,275 +0.39(+3.46%)
Nov 18, 2021 12.20 11.28 11.12 11.26 969,030 -0.94(-7.70%)
Nov 17, 2021 12.35 12.43 12.01 12.20 814,832 -0.08(-0.65%)
Nov 16, 2021 13.00 13.32 12.25 12.28 689,434 -0.57(-4.44%)
Nov 15, 2021 14.75 15.12 12.38 12.85 1,541,472 -2.07(-13.87%)
Nov 12, 2021 14.50 15.03 14.36 14.92 427,716 +0.35(+2.40%)
Nov 11, 2021 14.96 15.30 14.02 14.57 413,163 -0.28(-1.89%)
Nov 10, 2021 15.48 14.85 381,860 -0.52(-3.38%)
Nov 09, 2021 16.23 16.36 13.80 15.37 1,550,447 -1.33(-7.96%)
Nov 08, 2021 17.23 17.66 16.64 16.70 364,198 -0.48(-2.79%)
Nov 05, 2021 17.64 17.75 16.73 17.18 424,881 -0.62(-3.48%)
Nov 04, 2021 17.21 17.81 17.06 17.80 418,992 +0.55(+3.19%)
Nov 03, 2021 17.44 17.81 16.55 17.25 1,072,045 +0.25(+1.47%)
Nov 02, 2021 16.21 17.11 15.06 17.00 765,040 +1.48(+9.54%)
Nov 01, 2021 14.62 15.72 14.96 15.52 852,368 +0.93(+6.37%)
Oct 29, 2021 14.12 14.99 14.07 14.59 293,669 +0.41(+2.89%)
Oct 28, 2021 14.22 14.40 14.00 14.18 228,289 -0.14(-0.98%)
Oct 27, 2021 13.77 14.46 13.50 14.32 294,427 +0.58(+4.22%)
Oct 26, 2021 14.43 13.74 542,646 -0.38(-2.69%)
Oct 25, 2021 15.34 15.38 13.70 14.12 554,182 -1.13(-7.41%)
Oct 22, 2021 15.00 15.31 14.02 15.25 356,361 +0.08(+0.53%)
Oct 21, 2021 14.70 15.29 14.68 15.17 255,506 +0.53(+3.62%)
Oct 20, 2021 14.54 14.85 14.18 14.64 164,562 -0.02(-0.14%)
Oct 19, 2021 14.39 14.68 13.76 14.66 347,667 +0.67(+4.79%)
Oct 18, 2021 13.99 14.16 13.34 13.99 622,330 +0.49(+3.63%)
Oct 15, 2021 13.18 13.50 13.00 13.50 174,526 +0.53(+4.09%)
Oct 14, 2021 13.12 13.26 12.76 12.97 144,129 +0.21(+1.65%)
Oct 13, 2021 12.59 12.84 12.12 12.76 176,987 +0.33(+2.65%)
Oct 12, 2021 12.69 12.95 12.39 12.43 141,694 -0.15(-1.19%)
Oct 11, 2021 12.60 12.88 12.36 12.58 220,345 +0.03(+0.24%)
Oct 08, 2021 13.19 13.35 12.35 12.55 361,174 -0.62(-4.71%)
Oct 07, 2021 13.01 13.31 12.85 13.17 247,194 +0.17(+1.31%)
Oct 06, 2021 13.48 13.52 12.95 13.00 179,869 -0.49(-3.63%)
Oct 05, 2021 13.19 13.57 12.85 13.49 440,255 +0.21(+1.58%)
Oct 04, 2021 13.90 13.98 13.02 13.28 295,925 -0.58(-4.18%)
Oct 01, 2021 14.68 14.68 13.77 13.86 481,701 -0.93(-6.29%)
Sep 30, 2021 14.70 14.82 14.31 14.79 147,847 +0.00(+0.00%)
Sep 29, 2021 15.50 15.65 14.70 14.79 266,681 -0.74(-4.76%)
Sep 28, 2021 15.49 15.64 15.17 15.53 250,968 -0.15(-0.96%)
Sep 27, 2021 15.90 16.15 15.36 15.68 229,394 -0.32(-2.00%)
Sep 24, 2021 16.08 16.33 15.81 16.00 235,652 -0.28(-1.72%)
Sep 23, 2021 16.52 16.59 16.07 16.28 264,142 -0.07(-0.43%)
Sep 22, 2021 16.00 16.43 15.91 16.35 277,692 +0.30(+1.87%)
Sep 21, 2021 15.75 16.18 15.50 16.05 233,467 +0.40(+2.56%)
Sep 20, 2021 15.76 16.16 15.38 15.65 365,204 -0.77(-4.69%)
Sep 17, 2021 15.96 16.51 15.50 16.42 557,245 +1.19(+7.81%)
Sep 16, 2021 15.21 15.56 14.85 15.23 249,940 +0.04(+0.26%)
Sep 15, 2021 15.50 15.92 15.12 15.19 282,471 -0.42(-2.69%)
Sep 14, 2021 15.43 15.89 15.22 15.61 248,706 -0.02(-0.13%)
Sep 13, 2021 16.69 16.82 15.50 15.63 213,626 -0.83(-5.04%)
Sep 10, 2021 17.15 17.15 16.14 16.46 289,779 -0.51(-3.01%)
Sep 09, 2021 17.81 17.84 16.85 16.97 203,248 -0.85(-4.77%)
Sep 08, 2021 17.71 17.90 16.85 17.82 291,767 -0.02(-0.11%)
Sep 07, 2021 17.39 17.87 16.84 17.84 381,199 +0.68(+3.96%)
Sep 03, 2021 17.47 17.47 16.96 17.16 190,541 -0.09(-0.52%)
Sep 02, 2021 17.00 17.40 16.70 17.25 295,975 +0.42(+2.50%)
Sep 01, 2021 17.17 17.50 16.51 16.83 238,653 +0.45(+2.75%)
Aug 31, 2021 16.11 16.45 15.72 16.38 138,393 +0.45(+2.82%)
Aug 30, 2021 16.93 17.00 15.87 15.93 195,921 -0.67(-4.04%)
Aug 27, 2021 16.26 16.87 16.23 16.60 155,117 +0.20(+1.22%)
Aug 26, 2021 16.50 16.85 16.14 16.40 136,648 -0.08(-0.49%)
Aug 25, 2021 16.40 16.60 16.15 16.48 156,705 +0.29(+1.79%)
Aug 24, 2021 16.53 16.58 16.16 16.19 240,875 +0.13(+0.81%)
Aug 23, 2021 15.45 16.65 15.25 16.06 688,862 +1.22(+8.22%)
Aug 20, 2021 14.78 14.92 14.51 14.84 149,208 +0.27(+1.85%)
Aug 19, 2021 15.51 15.70 14.50 14.57 139,775 -1.13(-7.20%)
Aug 18, 2021 15.31 15.94 15.31 15.70 250,797 +0.31(+2.01%)
Aug 17, 2021 14.88 15.92 14.32 15.39 425,618 +0.64(+4.34%)
Aug 16, 2021 13.13 15.50 13.13 14.75 1,212,396 +1.13(+8.30%)
Aug 13, 2021 14.01 14.49 13.54 13.62 355,376 -0.48(-3.40%)
Aug 12, 2021 14.24 14.24 13.54 14.10 338,205 +0.15(+1.08%)
Aug 11, 2021 14.81 15.06 13.82 13.95 315,854 -0.60(-4.12%)
Aug 10, 2021 14.56 14.83 14.20 14.55 197,002 +0.25(+1.75%)
Aug 09, 2021 14.27 14.40 13.72 14.30 279,612 -0.08(-0.56%)
Aug 06, 2021 15.06 15.39 14.13 14.38 373,302 -0.32(-2.18%)
Aug 05, 2021 14.56 14.78 13.89 14.70 376,970 +0.08(+0.55%)
Aug 04, 2021 14.83 15.04 14.43 14.62 256,538 -0.35(-2.34%)
Aug 03, 2021 15.84 15.84 14.95 14.97 162,768 -0.67(-4.28%)
Aug 02, 2021 15.80 16.04 15.26 15.64 344,301 +0.14(+0.90%)
Jul 30, 2021 16.12 16.12 14.42 15.50 605,963 -0.56(-3.49%)
Jul 29, 2021 16.06 16.33 15.90 16.06 257,246 -0.17(-1.05%)
Jul 28, 2021 16.30 16.63 15.92 16.23 273,087 -0.06(-0.37%)
Jul 27, 2021 17.00 17.00 15.88 16.29 418,802 +0.04(+0.25%)
Jul 26, 2021 17.84 17.84 16.03 16.25 570,400 -1.13(-6.50%)
Jul 23, 2021 17.19 17.42 17.01 17.38 84,451 +0.12(+0.70%)
Jul 22, 2021 17.09 17.53 16.90 17.26 142,718 +0.27(+1.59%)
Jul 21, 2021 17.46 17.50 16.90 16.99 283,536 -0.60(-3.41%)
Jul 20, 2021 17.09 17.65 16.90 17.59 159,815 +0.58(+3.41%)
Jul 19, 2021 17.38 17.38 16.71 17.01 336,744 -0.37(-2.13%)
Jul 16, 2021 18.09 18.39 17.37 17.38 228,859 -0.71(-3.92%)
Jul 15, 2021 17.76 18.39 17.54 18.09 367,527 +0.28(+1.57%)
Jul 14, 2021 18.92 19.30 17.62 17.81 508,878 -0.96(-5.11%)
Jul 13, 2021 19.45 20.45 18.00 18.77 1,299,303 -0.23(-1.21%)
Jul 12, 2021 18.89 19.34 18.61 19.00 206,471 +0.42(+2.26%)
Jul 09, 2021 19.45 19.73 18.58 18.58 446,294 -0.90(-4.62%)
Jul 08, 2021 17.28 20.44 17.08 19.48 820,113 +1.98(+11.31%)
Jul 07, 2021 17.85 18.37 17.40 17.50 230,308 -0.36(-2.02%)
Jul 06, 2021 18.88 18.88 17.70 17.86 237,869 -0.17(-0.94%)
Jul 02, 2021 18.09 18.37 17.67 18.03 293,830 +0.22(+1.24%)
Jul 01, 2021 18.51 18.85 17.13 17.81 387,125 -0.69(-3.73%)
Jun 30, 2021 17.90 18.70 17.90 18.50 247,565 +0.56(+3.12%)
Jun 29, 2021 18.65 18.98 17.82 17.94 607,722 -0.39(-2.13%)
Jun 28, 2021 17.36 18.34 17.20 18.33 698,407 +1.39(+8.21%)
Jun 25, 2021 17.69 17.95 16.86 16.94 745,183 -1.06(-5.89%)
Jun 24, 2021 18.43 18.60 17.50 18.00 422,684 -0.38(-2.07%)
Jun 23, 2021 18.82 19.30 18.27 18.38 545,290 -0.44(-2.34%)
Jun 22, 2021 20.02 20.02 18.02 18.82 984,474 -1.07(-5.38%)
Jun 21, 2021 20.80 21.88 19.77 19.89 2,152,984 +0.44(+2.26%)
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.