Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023
1.200
1.260
1.200
1.230
616,003
+0.04(+3.36%)
Oct 30, 2023
1.060
1.220
1.060
1.190
502,733
+0.13(+12.26%)
Oct 27, 2023
1.140
1.150
1.050
1.060
855,384
-0.08(-7.02%)
Oct 26, 2023
1.220
1.230
1.140
1.140
507,304
-0.05(-4.20%)
Oct 25, 2023
1.220
1.240
1.170
1.190
621,897
-0.04(-3.25%)
Oct 24, 2023
1.240
1.290
1.230
1.230
318,541
+0.00(+0.00%)
Oct 23, 2023
1.280
1.284
1.230
1.230
540,898
-0.07(-5.38%)
Oct 20, 2023
1.260
1.310
1.260
1.300
320,456
+0.01(+0.78%)
Oct 19, 2023
1.320
1.340
1.220
1.290
561,944
-0.07(-5.15%)
Oct 18, 2023
1.320
1.370
1.320
1.360
466,300
+0.04(+3.03%)
Oct 17, 2023
1.270
1.360
1.260
1.320
239,016
+0.01(+0.76%)
Oct 16, 2023
1.270
1.340
1.250
1.310
444,928
+0.03(+2.34%)
Oct 13, 2023
1.270
1.290
1.230
1.280
510,955
+0.03(+2.40%)
Oct 12, 2023
1.370
1.370
1.250
1.250
527,129
-0.08(-6.02%)
Oct 11, 2023
1.380
1.410
1.330
1.330
325,786
-0.04(-2.92%)
Oct 10, 2023
1.340
1.440
1.340
1.370
414,827
+0.01(+0.74%)
Oct 09, 2023
1.350
1.400
1.330
1.360
446,000
-0.03(-2.16%)
Oct 06, 2023
1.520
1.520
1.380
1.390
802,893
-0.13(-8.55%)
Oct 05, 2023
1.300
1.560
1.280
1.520
1,223,899
+0.21(+16.03%)
Oct 04, 2023
1.430
1.430
1.290
1.310
542,029
-0.08(-5.76%)
Oct 03, 2023
1.320
1.390
1.220
1.390
961,643
+0.15(+12.10%)
Oct 02, 2023
1.290
1.310
1.230
1.240
571,323
-0.05(-3.88%)
Sep 29, 2023
1.300
1.320
1.280
1.290
230,768
-0.01(-0.77%)
Sep 28, 2023
1.340
1.340
1.290
1.300
295,639
-0.04(-2.99%)
Sep 27, 2023
1.300
1.340
1.280
1.340
371,769
+0.07(+5.51%)
Sep 26, 2023
1.260
1.340
1.260
1.270
367,130
-0.01(-0.78%)
Sep 25, 2023
1.310
1.300
1.270
1.280
426,598
-0.03(-2.29%)
Sep 22, 2023
1.320
1.350
1.280
1.310
380,533
+0.00(+0.00%)
Sep 21, 2023
1.350
1.360
1.280
1.310
684,776
-0.05(-3.68%)
Sep 20, 2023
1.360
1.400
1.340
1.360
476,417
-0.05(-3.55%)
Sep 19, 2023
1.420
1.430
1.360
1.410
425,490
+0.00(+0.00%)
Sep 18, 2023
1.460
1.460
1.380
1.410
512,855
-0.04(-2.76%)
Sep 15, 2023
1.470
1.485
1.430
1.450
639,091
+0.00(+0.00%)
Sep 14, 2023
1.430
1.450
1.400
1.450
344,531
+0.04(+2.84%)
Sep 13, 2023
1.470
1.470
1.410
1.410
356,794
-0.03(-2.08%)
Sep 12, 2023
1.490
1.490
1.440
1.440
369,037
-0.05(-3.36%)
Sep 11, 2023
1.450
1.540
1.410
1.490
571,790
+0.06(+4.20%)
Sep 08, 2023
1.460
1.460
1.410
1.430
424,287
-0.02(-1.38%)
Sep 07, 2023
1.440
1.470
1.410
1.450
530,099
+0.01(+0.69%)
Sep 06, 2023
1.480
1.500
1.420
1.440
597,533
-0.04(-2.70%)
Sep 05, 2023
1.550
1.550
1.475
1.480
667,633
-0.06(-3.90%)
Sep 01, 2023
1.530
1.570
1.510
1.540
606,453
+0.01(+0.65%)
Aug 31, 2023
1.530
1.580
1.520
1.530
709,621
-0.01(-0.65%)
Aug 30, 2023
1.530
1.560
1.520
1.540
410,769
-0.02(-1.28%)
Aug 29, 2023
1.590
1.610
1.540
1.560
630,290
-0.02(-1.27%)
Aug 28, 2023
1.550
1.595
1.550
1.580
269,977
+0.04(+2.60%)
Aug 25, 2023
1.560
1.575
1.525
1.540
371,953
-0.02(-1.28%)
Aug 24, 2023
1.590
1.600
1.520
1.560
672,277
-0.04(-2.50%)
Aug 23, 2023
1.630
1.665
1.590
1.600
347,373
-0.03(-1.84%)
Aug 22, 2023
1.640
1.670
1.600
1.630
482,076
+0.00(+0.00%)
Aug 21, 2023
1.580
1.640
1.550
1.630
445,772
+0.05(+3.16%)
Aug 18, 2023
1.560
1.610
1.540
1.580
626,550
-0.01(-0.63%)
Aug 17, 2023
1.690
1.690
1.590
1.590
361,684
-0.08(-4.79%)
Aug 16, 2023
1.600
1.685
1.570
1.670
1,041,533
+0.06(+3.73%)
Aug 15, 2023
1.630
1.660
1.600
1.610
469,594
-0.05(-3.01%)
Aug 14, 2023
1.740
1.750
1.620
1.660
545,977
-0.02(-1.19%)
Aug 11, 2023
1.720
1.730
1.680
1.680
359,833
-0.03(-1.75%)
Aug 10, 2023
1.750
1.805
1.700
1.710
593,682
-0.05(-2.84%)
Aug 09, 2023
1.750
1.790
1.700
1.760
639,702
+0.01(+0.57%)
Aug 08, 2023
1.770
1.790
1.640
1.750
1,319,570
+0.00(+0.00%)
Aug 07, 2023
1.880
1.880
1.730
1.750
1,020,358
-0.14(-7.41%)
Aug 04, 2023
1.940
1.960
1.880
1.890
635,086
-0.04(-2.07%)
Aug 03, 2023
1.960
1.990
1.920
1.930
515,153
-0.06(-3.02%)
Aug 02, 2023
2.010
2.019
1.960
1.990
463,143
-0.06(-2.93%)
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
.