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
-0.090 (-6.08%)
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 (%)
Jul 31, 2009
8.260
8.680
8.110
8.550
5,855
+0.55(+6.88%)
Jul 30, 2009
8.310
8.550
8.000
8.000
41,619
-0.21(-2.56%)
Jul 29, 2009
8.250
8.500
8.210
8.210
8,147
-0.11(-1.32%)
Jul 28, 2009
8.840
8.840
8.320
8.320
18,664
-0.38(-4.37%)
Jul 27, 2009
9.000
9.150
8.700
8.700
25,470
-0.45(-4.92%)
Jul 24, 2009
8.740
9.450
8.650
9.150
13,877
+0.55(+6.40%)
Jul 23, 2009
8.900
8.900
8.512
8.600
7,198
-0.23(-2.60%)
Jul 22, 2009
8.200
8.830
8.200
8.830
6,700
+0.79(+9.83%)
Jul 21, 2009
8.200
8.560
8.000
8.040
23,143
+0.14(+1.77%)
Jul 20, 2009
8.600
8.600
7.900
7.900
13,760
-0.20(-2.47%)
Jul 17, 2009
8.280
8.300
8.100
8.100
15,109
-0.23(-2.76%)
Jul 16, 2009
8.000
8.650
8.000
8.330
5,542
+0.43(+5.44%)
Jul 15, 2009
7.930
8.020
7.800
7.900
11,303
+0.10(+1.28%)
Jul 14, 2009
7.760
8.265
7.750
7.800
10,783
-0.18(-2.26%)
Jul 13, 2009
7.820
8.310
7.710
7.980
21,389
-0.01(-0.13%)
Jul 10, 2009
7.440
8.000
7.290
7.990
10,610
+0.47(+6.25%)
Jul 09, 2009
7.520
7.600
7.520
7.520
1,829
-0.06(-0.79%)
Jul 08, 2009
7.520
7.920
7.410
7.580
8,019
-0.11(-1.43%)
Jul 07, 2009
8.010
8.010
7.641
7.690
7,313
-0.51(-6.22%)
Jul 06, 2009
8.790
8.790
7.910
8.200
21,674
-0.72(-8.07%)
Jul 02, 2009
8.750
9.410
8.750
8.920
8,578
-0.56(-5.91%)
Jul 01, 2009
8.520
9.650
8.070
9.480
14,149
+0.62(+6.94%)
Jun 30, 2009
8.850
9.040
8.640
8.865
11,523
-0.23(-2.58%)
Jun 29, 2009
9.700
10.20
8.640
9.100
45,465
-0.40(-4.21%)
Jun 26, 2009
9.710
9.720
9.200
9.500
10,574
-0.22(-2.26%)
Jun 25, 2009
9.531
9.970
9.200
9.720
28,686
+0.46(+4.97%)
Jun 24, 2009
9.350
10.00
9.200
9.260
51,330
-0.24(-2.53%)
Jun 23, 2009
9.250
9.590
8.670
9.500
61,902
+0.09(+0.96%)
Jun 22, 2009
7.860
12.20
7.860
9.410
1,016,588
+1.55(+19.72%)
Jun 19, 2009
7.210
7.920
7.210
7.860
153,181
+0.51(+6.94%)
Jun 18, 2009
7.080
7.350
6.870
7.350
11,249
+0.44(+6.37%)
Jun 17, 2009
7.100
7.120
6.890
6.910
14,609
-0.15(-2.12%)
Jun 16, 2009
7.100
7.200
7.060
7.060
5,632
-0.19(-2.62%)
Jun 15, 2009
7.020
7.250
7.000
7.250
38,946
+0.25(+3.57%)
Jun 12, 2009
6.800
7.150
6.520
7.000
44,997
-0.02(-0.28%)
Jun 11, 2009
6.970
7.200
6.890
7.020
31,024
+0.11(+1.59%)
Jun 10, 2009
6.970
7.000
6.870
6.910
20,488
-0.04(-0.58%)
Jun 09, 2009
6.600
6.960
6.580
6.950
28,539
+0.29(+4.35%)
Jun 08, 2009
6.420
6.800
6.250
6.660
10,090
+0.26(+4.06%)
Jun 05, 2009
5.900
6.780
5.760
6.400
58,526
+0.73(+12.87%)
Jun 04, 2009
5.510
5.840
5.500
5.670
16,051
+0.07(+1.25%)
Jun 03, 2009
5.900
5.950
5.410
5.600
52,844
-0.31(-5.25%)
Jun 02, 2009
5.760
6.000
5.760
5.910
36,317
-0.04(-0.67%)
Jun 01, 2009
6.000
6.000
5.800
5.950
48,327
-0.04(-0.75%)
May 29, 2009
5.900
6.000
5.650
5.995
50,350
+0.29(+5.18%)
May 28, 2009
5.880
5.990
5.680
5.700
23,705
-0.18(-3.06%)
May 27, 2009
5.600
5.880
5.600
5.880
23,933
+0.22(+3.89%)
May 26, 2009
5.120
5.910
4.930
5.660
47,841
+0.47(+9.05%)
May 22, 2009
5.010
5.200
5.010
5.190
13,335
+0.01(+0.19%)
May 21, 2009
4.950
5.200
4.950
5.180
32,231
+0.18(+3.60%)
May 20, 2009
4.960
5.180
4.950
5.000
57,928
-0.05(-0.99%)
May 19, 2009
5.090
5.100
4.610
5.050
36,799
+0.05(+1.00%)
May 18, 2009
5.150
5.200
5.000
5.000
27,017
-0.09(-1.77%)
May 15, 2009
4.560
5.090
4.560
5.090
57,612
+0.34(+7.16%)
May 14, 2009
4.990
4.990
4.700
4.750
74,082
-0.11(-2.26%)
May 13, 2009
4.630
5.000
4.630
4.860
52,139
-0.09(-1.82%)
May 12, 2009
4.950
5.000
4.900
4.950
14,670
-0.05(-1.00%)
May 11, 2009
5.140
5.150
4.850
5.000
44,424
-0.15(-2.91%)
May 08, 2009
5.280
5.400
5.030
5.150
8,765
-0.16(-3.01%)
May 07, 2009
5.650
5.710
5.310
5.310
4,476
-0.34(-6.02%)
May 06, 2009
6.030
6.040
5.550
5.650
32,815
-0.64(-10.17%)
May 05, 2009
5.520
6.760
5.180
6.290
143,466
+0.35(+5.89%)
May 04, 2009
5.000
5.940
4.850
5.940
73,753
+0.93(+18.56%)
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
.