Skip to main content

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

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.020 1.109 1.020 1.080 141,497 +0.07(+6.93%)
Jan 30, 2019 1.050 1.050 1.000 1.010 16,687 -0.04(-3.81%)
Jan 29, 2019 1.030 1.050 1.000 1.050 9,050 +0.05(+5.00%)
Jan 28, 2019 1.070 1.070 1.000 1.000 22,489 -0.07(-6.54%)
Jan 25, 2019 0.9800 1.110 0.9800 1.070 262,000 +0.09(+9.18%)
Jan 24, 2019 0.9800 0.9900 0.9552 0.9800 34,554 +0.02(+2.61%)
Jan 23, 2019 0.9600 1.000 0.9551 0.9551 23,187 -0.00(-0.51%)
Jan 22, 2019 1.020 1.020 0.9600 0.9600 12,214 -0.02(-2.04%)
Jan 18, 2019 0.9900 1.000 0.9600 0.9800 5,700 -0.01(-1.01%)
Jan 17, 2019 1.000 1.000 0.9600 0.9900 55,847 +0.01(+0.80%)
Jan 16, 2019 1.020 1.031 0.9800 0.9821 47,769 -0.06(-5.57%)
Jan 15, 2019 1.030 1.050 0.9800 1.040 95,901 +0.01(+0.64%)
Jan 14, 2019 0.9800 1.059 0.9571 1.033 31,048 +0.04(+4.38%)
Jan 11, 2019 1.040 1.060 0.9700 0.9900 44,100 -0.07(-6.60%)
Jan 10, 2019 1.080 1.100 1.020 1.060 51,455 -0.01(-0.93%)
Jan 09, 2019 0.9900 1.140 0.9400 1.070 349,931 +0.08(+8.41%)
Jan 08, 2019 0.9700 0.9950 0.9420 0.9870 14,972 +0.05(+4.99%)
Jan 07, 2019 0.9347 0.9814 0.9300 0.9401 21,623 +0.01(+1.09%)
Jan 04, 2019 0.9750 0.9950 0.9300 0.9300 6,900 -0.01(-1.06%)
Jan 03, 2019 0.9981 1.000 0.9369 0.9400 43,300 +0.00(+0.00%)
Jan 02, 2019 0.9100 1.000 0.9002 0.9400 30,580 +0.02(+2.17%)
Dec 31, 2018 0.9500 0.9800 0.9000 0.9200 92,600 -0.08(-8.00%)
Dec 28, 2018 0.9600 1.000 0.9500 1.000 41,100 +0.02(+2.04%)
Dec 27, 2018 0.9640 1.000 0.9589 0.9800 69,108 -0.02(-2.00%)
Dec 26, 2018 0.9700 1.000 0.9300 1.000 35,793 +0.03(+3.09%)
Dec 24, 2018 1.010 1.010 0.9500 0.9700 34,400 -0.04(-3.96%)
Dec 21, 2018 1.000 1.020 1.000 1.010 80,400 +0.01(+1.00%)
Dec 20, 2018 1.020 1.050 1.000 1.000 53,730 -0.02(-2.13%)
Dec 19, 2018 0.9900 1.060 0.9400 1.022 42,767 +0.01(+1.17%)
Dec 18, 2018 0.9700 1.050 0.9700 1.010 43,814 -0.01(-0.98%)
Dec 17, 2018 1.060 1.060 1.020 1.020 26,692 -0.06(-5.56%)
Dec 14, 2018 1.050 1.080 1.050 1.080 41,100 +0.03(+2.86%)
Dec 13, 2018 1.090 1.164 1.030 1.050 194,718 +0.00(+0.00%)
Dec 12, 2018 1.090 1.100 1.010 1.050 77,203 -0.03(-2.78%)
Dec 11, 2018 1.120 1.120 1.030 1.080 76,219 +0.00(+0.00%)
Dec 10, 2018 1.060 1.100 1.060 1.080 54,998 +0.02(+1.89%)
Dec 07, 2018 1.050 1.120 1.050 1.060 52,900 -0.01(-0.93%)
Dec 06, 2018 1.090 1.095 1.050 1.070 103,061 -0.04(-3.60%)
Dec 04, 2018 1.160 1.160 1.100 1.110 83,000 -0.04(-3.48%)
Dec 03, 2018 1.120 1.200 1.100 1.150 412,684 +0.06(+5.50%)
Nov 30, 2018 1.070 1.130 1.060 1.090 63,800 +0.03(+2.83%)
Nov 29, 2018 1.030 1.100 1.030 1.060 28,118 -0.05(-4.50%)
Nov 28, 2018 1.140 1.140 1.030 1.110 102,791 +0.02(+1.83%)
Nov 27, 2018 1.058 1.100 1.036 1.090 22,448 +0.01(+0.93%)
Nov 26, 2018 1.120 1.140 1.030 1.080 82,819 +0.05(+4.85%)
Nov 23, 2018 0.9800 1.030 0.9800 1.030 11,900 +0.05(+5.10%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 -0.01(-0.91%)
Nov 20, 2018 1.080 1.080 0.9400 0.9890 103,978 -0.04(-3.98%)
Nov 19, 2018 0.9800 1.040 0.9800 1.030 89,462 +0.03(+3.00%)
Nov 16, 2018 1.070 1.090 0.9800 1.000 135,600 -0.04(-3.56%)
Nov 15, 2018 1.060 1.060 1.020 1.037 47,937 -0.03(-3.09%)
Nov 14, 2018 1.090 1.090 1.050 1.070 27,825 +0.02(+1.90%)
Nov 13, 2018 1.080 1.100 1.030 1.050 41,056 +0.01(+0.96%)
Nov 12, 2018 1.090 1.117 1.020 1.040 78,029 -0.05(-4.59%)
Nov 09, 2018 1.110 1.190 1.080 1.090 180,300 -0.02(-1.80%)
Nov 08, 2018 1.200 1.210 1.110 1.110 143,842 -0.08(-6.72%)
Nov 07, 2018 1.210 1.380 1.150 1.190 482,099 +0.00(+0.00%)
Nov 06, 2018 1.130 1.210 1.060 1.190 333,706 +0.06(+5.31%)
Nov 05, 2018 1.160 1.217 1.090 1.130 100,494 -0.04(-3.42%)
Nov 02, 2018 1.270 1.280 1.150 1.170 106,800 -0.09(-7.14%)
Nov 01, 2018 1.120 1.280 1.120 1.260 264,581 +0.14(+12.50%)
Oct 31, 2018 1.100 1.140 1.070 1.120 113,719 +0.02(+1.82%)
Oct 30, 2018 1.120 1.200 1.090 1.100 185,565 -0.02(-1.79%)
Oct 29, 2018 1.190 1.190 1.077 1.120 37,892 +0.00(+0.00%)
Oct 26, 2018 1.120 1.150 1.080 1.120 114,300 +0.00(+0.00%)
Oct 25, 2018 1.120 1.180 1.090 1.120 133,502 +0.02(+1.82%)
Oct 24, 2018 1.110 1.380 1.060 1.100 836,775 +0.03(+2.80%)
Oct 23, 2018 1.080 1.279 1.060 1.070 208,106 -0.01(-0.93%)
Oct 22, 2018 1.190 1.250 1.080 1.080 67,314 -0.09(-7.69%)
Oct 19, 2018 1.390 1.395 1.100 1.170 317,800 -0.14(-10.69%)
Oct 18, 2018 1.280 1.890 1.210 1.310 1,507,592 +0.14(+11.97%)
Oct 17, 2018 1.080 1.340 1.020 1.170 828,514 +0.09(+8.33%)
Oct 16, 2018 1.010 1.110 1.010 1.080 120,350 +0.07(+6.93%)
Oct 15, 2018 1.010 1.040 1.010 1.010 40,918 -0.04(-3.81%)
Oct 12, 2018 1.090 1.110 1.010 1.050 28,100 -0.01(-0.94%)
Oct 11, 2018 1.020 1.090 1.000 1.060 74,744 +0.05(+4.95%)
Oct 10, 2018 1.030 1.150 1.010 1.010 78,586 -0.01(-0.98%)
Oct 09, 2018 1.080 1.131 1.000 1.020 71,298 -0.06(-5.56%)
Oct 08, 2018 1.150 1.150 1.080 1.080 37,310 -0.00(-0.46%)
Oct 05, 2018 1.190 1.200 1.050 1.085 99,300 -0.10(-8.82%)
Oct 04, 2018 1.100 1.200 1.053 1.190 223,572 -0.10(-7.75%)
Oct 03, 2018 0.9400 1.850 0.8900 1.290 2,061,557 +0.36(+38.71%)
Oct 02, 2018 0.9622 0.9950 0.8800 0.9300 234,018 -0.04(-4.32%)
Oct 01, 2018 1.050 1.070 0.9500 0.9720 85,414 -0.08(-7.43%)
Sep 28, 2018 1.030 1.070 1.030 1.050 29,600 +0.02(+1.94%)
Sep 27, 2018 1.010 1.100 1.000 1.030 109,173 +0.01(+0.98%)
Sep 26, 2018 1.070 1.130 1.020 1.020 66,940 -0.10(-8.93%)
Sep 25, 2018 1.040 1.130 1.040 1.120 79,280 +0.09(+8.74%)
Sep 24, 2018 1.130 1.130 1.020 1.030 119,279 -0.10(-8.85%)
Sep 21, 2018 1.130 1.210 1.120 1.130 73,200 +0.01(+0.89%)
Sep 20, 2018 1.250 1.250 0.9900 1.120 552,637 -0.11(-8.94%)
Sep 19, 2018 1.260 1.290 1.200 1.230 61,049 -0.02(-1.60%)
Sep 18, 2018 1.300 1.300 1.250 1.250 87,508 -0.03(-2.34%)
Sep 17, 2018 1.330 1.360 1.261 1.280 66,375 -0.05(-3.76%)
Sep 14, 2018 1.330 1.360 1.270 1.330 81,300 +0.00(+0.00%)
Sep 13, 2018 1.430 1.430 1.330 1.330 111,846 -0.03(-2.21%)
Sep 12, 2018 1.500 1.520 1.350 1.360 157,210 -0.08(-5.56%)
Sep 11, 2018 1.440 1.480 1.290 1.440 134,017 +0.00(+0.00%)
Sep 10, 2018 1.720 1.720 1.110 1.440 1,383,757 -0.28(-16.28%)
Sep 07, 2018 1.930 2.000 1.700 1.720 248,400 -0.18(-9.47%)
Sep 06, 2018 2.070 2.090 1.900 1.900 222,133 -0.16(-7.77%)
Sep 05, 2018 2.290 2.290 2.020 2.060 276,117 -0.16(-7.21%)
Sep 04, 2018 2.200 2.570 2.150 2.220 926,210 +0.05(+2.30%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.05(+2.36%)
Aug 30, 2018 2.350 2.440 2.020 2.120 906,470 -0.30(-12.40%)
Aug 29, 2018 2.620 3.090 2.280 2.420 2,632,600 -0.17(-6.56%)
Aug 28, 2018 1.960 3.370 1.700 2.590 14,148,880 +0.58(+28.86%)
Aug 27, 2018 0.8500 2.660 0.8200 2.010 10,365,160 -4.71(-70.09%)
Aug 24, 2018 6.620 6.760 6.550 6.720 135,500 +0.20(+3.07%)
Aug 23, 2018 6.460 6.550 6.442 6.520 90,998 +0.06(+0.93%)
Aug 22, 2018 6.430 6.510 6.360 6.460 147,729 +0.07(+1.10%)
Aug 21, 2018 6.350 6.550 6.310 6.390 261,627 +0.03(+0.55%)
Aug 20, 2018 6.590 6.590 6.260 6.355 97,037 -0.12(-1.93%)
Aug 17, 2018 6.260 6.600 6.260 6.480 463,000 -0.39(-5.68%)
Aug 16, 2018 6.750 6.870 6.750 6.870 131,516 +0.17(+2.54%)
Aug 15, 2018 6.790 6.790 6.550 6.700 38,990 +0.05(+0.75%)
Aug 14, 2018 6.290 6.800 6.235 6.650 120,695 +0.50(+8.13%)
Aug 13, 2018 5.990 6.260 5.990 6.150 326,135 +0.16(+2.67%)
Aug 10, 2018 5.990 5.990 5.920 5.990 135,600 +0.10(+1.70%)
Aug 09, 2018 5.900 5.990 5.840 5.890 225,853 +0.09(+1.55%)
Aug 08, 2018 5.700 6.150 5.660 5.800 266,101 +1.27(+28.04%)
Aug 07, 2018 4.440 4.536 4.200 4.530 19,219 +0.30(+7.09%)
Aug 06, 2018 4.600 4.600 4.230 4.230 1,171 -0.32(-7.03%)
Aug 03, 2018 4.490 4.550 4.490 4.550 1,100 +0.05(+1.11%)
Aug 02, 2018 4.503 4.600 4.500 4.500 2,337 +0.00(+0.00%)
Aug 01, 2018 4.500 4.646 4.500 4.500 2,474 +0.04(+0.86%)
Jul 31, 2018 4.350 4.640 4.350 4.462 1,751 +0.11(+2.57%)
Jul 30, 2018 4.270 4.350 4.270 4.350 2,163 -0.17(-3.76%)
Jul 27, 2018 4.380 4.520 4.380 4.520 1,500 +0.14(+3.19%)
Jul 26, 2018 4.400 4.400 4.295 4.380 9,426 -0.27(-5.80%)
Jul 25, 2018 4.650 4.650 4.650 4.650 327 +0.41(+9.72%)
Jul 24, 2018 4.246 4.450 4.238 4.238 3,955 +0.02(+0.43%)
Jul 23, 2018 4.240 4.240 4.210 4.220 1,577 +0.01(+0.24%)
Jul 20, 2018 4.360 4.360 4.210 4.210 8,044 -0.24(-5.39%)
Jul 19, 2018 4.600 4.600 4.450 4.450 3,788 -0.20(-4.30%)
Jul 18, 2018 4.633 4.650 4.633 4.650 321 -0.13(-2.72%)
Jul 17, 2018 4.610 4.821 4.610 4.780 4,647 +0.18(+3.91%)
Jul 16, 2018 4.600 4.600 4.250 4.600 6,409 +0.10(+2.22%)
Jul 13, 2018 4.500 4.500 4.500 4.500 270 +0.14(+3.21%)
Jul 12, 2018 4.370 4.974 4.350 4.360 6,360 -0.33(-7.06%)
Jul 11, 2018 4.787 4.840 4.230 4.691 7,909 +0.39(+9.10%)
Jul 10, 2018 4.090 4.500 4.060 4.300 4,237 -0.10(-2.18%)
Jul 09, 2018 4.110 4.410 4.070 4.396 3,781 +0.32(+7.72%)
Jul 06, 2018 4.350 4.400 4.060 4.081 5,647 -0.18(-4.21%)
Jul 05, 2018 4.480 4.570 4.100 4.260 19,766 -0.02(-0.47%)
Jul 03, 2018 4.280 4.280 4.280 0 +0.05(+1.18%)
Jul 02, 2018 4.090 4.450 4.060 4.230 2,857 +0.04(+0.95%)
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%)
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.