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 (%)
Sep 29, 2017
4.820
4.850
4.815
4.850
5,137
+0.10(+2.10%)
Sep 28, 2017
4.830
4.830
4.750
4.750
2,417
+0.09(+1.93%)
Sep 27, 2017
4.750
4.750
4.660
4.660
7,796
-0.05(-1.06%)
Sep 26, 2017
4.769
4.769
4.670
4.710
6,973
-0.09(-1.87%)
Sep 25, 2017
4.690
4.800
4.690
4.800
1,188
-0.05(-1.03%)
Sep 22, 2017
4.790
4.850
4.790
4.850
12,189
+0.02(+0.43%)
Sep 21, 2017
4.700
4.830
4.687
4.829
26,286
+0.07(+1.45%)
Sep 20, 2017
4.710
4.760
4.710
4.760
877
+0.12(+2.59%)
Sep 19, 2017
4.650
4.690
4.630
4.640
6,573
-0.03(-0.64%)
Sep 18, 2017
4.850
4.850
4.660
4.670
9,090
-0.03(-0.64%)
Sep 15, 2017
4.700
4.700
4.680
4.700
1,134
+0.01(+0.21%)
Sep 14, 2017
4.650
4.690
4.630
4.690
2,312
+0.06(+1.30%)
Sep 13, 2017
4.630
4.687
4.630
4.630
4,183
+0.00(+0.00%)
Sep 12, 2017
4.630
4.630
4.630
4.630
512
+0.02(+0.43%)
Sep 11, 2017
4.720
4.807
4.610
4.610
7,272
-0.01(-0.22%)
Sep 08, 2017
4.640
4.730
4.600
4.620
10,079
-0.01(-0.22%)
Sep 07, 2017
4.740
4.755
4.630
4.630
14,481
-0.10(-2.11%)
Sep 06, 2017
4.610
4.774
4.600
4.730
26,206
+0.13(+2.83%)
Sep 05, 2017
4.620
4.650
4.600
4.600
1,868
-0.05(-1.08%)
Sep 01, 2017
4.650
4.695
4.600
4.650
7,630
-0.01(-0.22%)
Aug 31, 2017
4.750
4.750
4.600
4.660
4,432
-0.10(-2.20%)
Aug 30, 2017
5.100
5.240
4.720
4.765
95,425
+0.09(+2.03%)
Aug 29, 2017
4.699
4.699
4.530
4.670
2,059
-0.03(-0.64%)
Aug 28, 2017
4.660
4.733
4.660
4.700
13,833
+0.11(+2.40%)
Aug 25, 2017
4.610
4.610
4.590
4.590
641
-0.03(-0.58%)
Aug 24, 2017
4.740
4.740
4.610
4.617
1,612
-0.17(-3.61%)
Aug 23, 2017
4.740
4.800
4.620
4.790
1,425
+0.09(+1.91%)
Aug 22, 2017
4.760
4.760
4.600
4.700
32,884
-0.02(-0.42%)
Aug 21, 2017
4.665
4.720
4.665
4.720
9,125
+0.04(+0.85%)
Aug 18, 2017
4.580
4.700
4.580
4.680
1,512
+0.06(+1.30%)
Aug 17, 2017
4.610
4.620
4.610
4.620
357
-0.08(-1.70%)
Aug 16, 2017
4.700
4.740
4.610
4.700
14,051
-0.04(-0.84%)
Aug 15, 2017
4.630
4.750
4.630
4.740
1,701
-0.03(-0.63%)
Aug 14, 2017
4.790
4.790
4.620
4.770
3,404
-0.03(-0.63%)
Aug 11, 2017
4.550
4.800
4.550
4.800
4,715
+0.01(+0.21%)
Aug 10, 2017
4.682
4.790
4.680
4.790
12,892
+0.00(+0.00%)
Aug 08, 2017
4.790
4.790
4.790
125
+0.09(+1.91%)
Aug 07, 2017
4.680
4.700
4.680
4.700
2,191
+0.02(+0.43%)
Aug 04, 2017
4.530
4.720
4.530
4.680
7,343
-0.02(-0.43%)
Aug 02, 2017
4.700
4.700
4.700
9
-0.09(-1.88%)
Aug 01, 2017
4.700
4.800
4.700
4.790
2,376
-0.01(-0.21%)
Jul 31, 2017
4.541
4.800
4.541
4.800
7,173
+0.10(+2.13%)
Jul 28, 2017
4.540
4.700
4.540
4.700
9,444
-0.08(-1.67%)
Jul 27, 2017
4.550
4.790
4.550
4.780
1,139
+0.12(+2.58%)
Jul 26, 2017
4.660
4.660
4.560
4.660
3,443
+0.01(+0.22%)
Jul 25, 2017
4.790
4.800
4.540
4.650
1,434
+0.04(+0.87%)
Jul 24, 2017
4.820
4.820
4.490
4.610
21,962
-0.21(-4.36%)
Jul 21, 2017
4.810
4.820
4.810
4.820
282
+0.00(+0.00%)
Jul 20, 2017
4.720
4.820
4.690
4.820
17,779
+0.13(+2.77%)
Jul 19, 2017
4.595
4.700
4.580
4.690
6,422
+0.12(+2.63%)
Jul 18, 2017
4.750
4.620
4.570
4,008
-0.05(-1.08%)
Jul 17, 2017
4.611
4.800
4.540
4.620
2,215
+0.03(+0.65%)
Jul 14, 2017
4.711
4.711
4.590
4.590
1,972
+0.06(+1.32%)
Jul 13, 2017
4.540
4.540
4.510
4.530
3,436
+0.00(+0.00%)
Jul 12, 2017
4.650
4.650
4.460
4.530
12,449
-0.09(-1.95%)
Jul 11, 2017
4.410
4.650
4.410
4.620
8,706
+0.22(+5.00%)
Jul 10, 2017
4.400
4.400
4.400
4.400
354
-0.21(-4.66%)
Jul 07, 2017
4.700
4.700
4.595
4.615
1,666
+0.04(+0.98%)
Jul 06, 2017
4.700
4.700
4.382
4.570
353
-0.15(-3.18%)
Jul 05, 2017
4.610
4.720
4.370
4.720
4,626
+0.00(+0.00%)
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
.