Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.270
-0.040 (-3.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 09, 2024
1.320
1.330
1.260
1.270
746,688
-0.04(-3.05%)
Aug 08, 2024
1.300
1.325
1.280
1.310
614,431
+0.01(+0.77%)
Aug 07, 2024
1.380
1.390
1.270
1.300
824,502
-0.07(-5.11%)
Aug 06, 2024
1.420
1.428
1.360
1.370
308,653
+0.02(+1.48%)
Aug 05, 2024
1.300
1.380
1.250
1.350
842,078
-0.04(-2.88%)
Aug 02, 2024
1.400
1.460
1.350
1.390
681,907
-0.03(-2.11%)
Aug 01, 2024
1.530
1.550
1.410
1.420
779,289
-0.13(-8.39%)
Jul 31, 2024
1.520
1.615
1.480
1.550
489,306
+0.03(+1.97%)
Jul 30, 2024
1.590
1.605
1.500
1.520
469,626
-0.06(-3.80%)
Jul 29, 2024
1.620
1.700
1.542
1.580
810,184
-0.01(-0.63%)
Jul 26, 2024
1.600
1.640
1.580
1.590
427,635
+0.01(+0.63%)
Jul 25, 2024
1.500
1.600
1.490
1.580
460,877
+0.07(+4.64%)
Jul 24, 2024
1.600
1.600
1.490
1.510
354,157
-0.06(-3.82%)
Jul 23, 2024
1.500
1.600
1.490
1.570
458,877
+0.08(+5.37%)
Jul 22, 2024
1.490
1.530
1.460
1.490
319,989
+0.01(+0.68%)
Jul 19, 2024
1.490
1.530
1.470
1.480
285,742
+0.00(+0.00%)
Jul 18, 2024
1.630
1.630
1.450
1.480
742,918
-0.12(-7.50%)
Jul 17, 2024
1.620
1.670
1.540
1.600
918,751
-0.04(-2.44%)
Jul 16, 2024
1.660
1.670
1.570
1.640
1,425,798
+0.03(+1.86%)
Jul 15, 2024
1.540
1.620
1.530
1.610
862,282
+0.07(+4.55%)
Jul 12, 2024
1.460
1.540
1.440
1.540
1,127,616
+0.08(+5.48%)
Jul 11, 2024
1.350
1.480
1.342
1.460
1,053,988
+0.14(+10.61%)
Jul 10, 2024
1.340
1.360
1.290
1.320
471,372
+0.00(+0.00%)
Jul 09, 2024
1.260
1.340
1.250
1.320
580,329
+0.05(+3.94%)
Jul 08, 2024
1.300
1.330
1.250
1.270
716,013
+0.00(+0.00%)
Jul 05, 2024
1.300
1.310
1.260
1.270
526,687
-0.01(-0.78%)
Jul 03, 2024
1.310
1.325
1.280
1.280
349,882
-0.02(-1.54%)
Jul 02, 2024
1.350
1.400
1.290
1.300
540,084
-0.05(-3.70%)
Jul 01, 2024
1.340
1.358
1.300
1.350
485,881
+0.02(+1.50%)
Jun 28, 2024
1.400
1.400
1.300
1.330
1,033,840
+0.01(+0.76%)
Jun 27, 2024
1.320
1.340
1.270
1.320
568,582
+0.02(+1.54%)
Jun 26, 2024
1.350
1.360
1.280
1.300
717,972
-0.05(-3.70%)
Jun 25, 2024
1.400
1.420
1.330
1.350
745,341
-0.05(-3.57%)
Jun 24, 2024
1.360
1.530
1.360
1.400
1,803,502
+0.06(+4.48%)
Jun 21, 2024
1.370
1.440
1.300
1.340
1,248,818
+0.01(+0.75%)
Jun 20, 2024
1.300
1.370
1.250
1.330
1,516,397
+0.06(+4.72%)
Jun 18, 2024
1.330
1.350
1.260
1.270
1,099,307
-0.07(-5.22%)
Jun 17, 2024
1.350
1.379
1.320
1.340
599,610
-0.03(-2.19%)
Jun 14, 2024
1.350
1.380
1.330
1.370
489,594
+0.03(+2.24%)
Jun 13, 2024
1.330
1.380
1.330
1.340
678,182
+0.02(+1.52%)
Jun 12, 2024
1.370
1.400
1.310
1.320
1,011,916
+0.00(+0.00%)
Jun 11, 2024
1.370
1.390
1.310
1.320
772,302
-0.08(-5.71%)
Jun 10, 2024
1.400
1.435
1.361
1.400
670,529
+0.01(+0.72%)
Jun 07, 2024
1.470
1.485
1.360
1.390
924,320
-0.09(-6.08%)
Jun 06, 2024
1.420
1.490
1.400
1.480
578,770
+0.07(+4.96%)
Jun 05, 2024
1.310
1.500
1.300
1.410
2,867,353
-0.13(-8.44%)
Jun 04, 2024
1.620
1.620
1.530
1.540
849,955
-0.07(-4.35%)
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
.