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
)
1.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 23, 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 (%)
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%)
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
.