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
)
2.125
+0.075 (+3.66%)
Streaming Delayed Price
Updated: 1:56 PM EDT, May 2, 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, 2011
9.670
10.05
9.570
10.00
8,823
+0.25(+2.56%)
Jun 29, 2011
9.390
9.750
9.290
9.750
12,016
+0.39(+4.17%)
Jun 28, 2011
9.000
9.399
9.000
9.360
14,768
+0.16(+1.74%)
Jun 27, 2011
9.530
9.690
9.050
9.200
47,710
-0.39(-4.07%)
Jun 24, 2011
10.07
10.17
9.500
9.590
44,021
-0.47(-4.67%)
Jun 23, 2011
10.25
10.26
10.06
10.06
7,801
-0.19(-1.85%)
Jun 22, 2011
10.26
10.26
10.20
10.25
7,970
-0.01(-0.10%)
Jun 21, 2011
10.31
10.33
10.00
10.26
36,032
-0.05(-0.48%)
Jun 20, 2011
10.30
10.40
10.00
10.31
25,796
-0.03(-0.29%)
Jun 17, 2011
10.39
10.51
10.25
10.34
33,799
-0.05(-0.48%)
Jun 16, 2011
10.75
10.76
10.39
10.39
16,878
-0.15(-1.42%)
Jun 15, 2011
10.66
10.91
10.51
10.54
10,419
-0.01(-0.09%)
Jun 14, 2011
10.50
10.69
10.50
10.55
28,233
+0.05(+0.48%)
Jun 13, 2011
10.35
10.52
10.15
10.50
69,694
-0.13(-1.22%)
Jun 10, 2011
11.01
11.24
10.54
10.63
67,874
-0.17(-1.57%)
Jun 09, 2011
11.00
11.09
10.46
10.80
73,269
-0.18(-1.64%)
Jun 08, 2011
11.60
11.60
10.86
10.98
81,068
-0.59(-5.10%)
Jun 07, 2011
11.63
11.78
11.54
11.57
45,600
-0.28(-2.36%)
Jun 06, 2011
12.00
12.25
11.69
11.85
60,729
-0.37(-3.03%)
Jun 03, 2011
12.74
12.74
11.90
12.22
51,584
+1.60(+15.07%)
May 24, 2011
10.03
10.62
10.03
10.62
5,613
+0.64(+6.41%)
May 23, 2011
10.35
10.35
9.510
9.980
40,578
-0.36(-3.48%)
May 20, 2011
10.35
10.95
10.31
10.34
23,564
-0.03(-0.29%)
May 19, 2011
10.45
10.77
10.30
10.37
25,193
+0.05(+0.48%)
May 18, 2011
10.51
10.94
10.05
10.32
42,173
-0.18(-1.71%)
May 17, 2011
10.05
10.71
9.890
10.50
36,165
+0.49(+4.90%)
May 16, 2011
9.480
10.13
9.280
10.01
84,269
+0.79(+8.57%)
May 13, 2011
8.900
9.490
8.850
9.220
33,628
+0.40(+4.54%)
May 12, 2011
8.760
8.900
8.500
8.820
14,080
-0.02(-0.23%)
May 11, 2011
8.600
8.939
8.600
8.840
28,062
+0.34(+4.00%)
May 10, 2011
8.640
8.650
8.310
8.500
5,665
+0.04(+0.47%)
May 09, 2011
8.230
8.660
8.230
8.460
25,773
+0.24(+2.92%)
May 06, 2011
7.990
8.230
7.990
8.220
8,612
+0.22(+2.75%)
May 05, 2011
7.830
8.000
7.810
8.000
4,596
+0.00(+0.00%)
May 04, 2011
8.184
8.184
7.840
8.000
2,100
-0.03(-0.37%)
May 03, 2011
8.000
8.050
7.910
8.030
114,819
+0.03(+0.37%)
May 02, 2011
8.020
8.150
7.870
8.000
17,717
-0.18(-2.20%)
Apr 29, 2011
8.000
8.570
7.980
8.180
133,457
+0.27(+3.41%)
Apr 28, 2011
7.800
7.980
7.800
7.910
8,976
+0.11(+1.41%)
Apr 27, 2011
7.890
7.890
7.800
7.800
7,558
-0.08(-1.02%)
Apr 26, 2011
8.000
8.190
7.880
7.880
24,007
-0.12(-1.50%)
Apr 25, 2011
7.170
8.040
7.120
8.000
130,154
+0.94(+13.31%)
Apr 21, 2011
7.000
7.110
6.800
7.060
36,279
+0.06(+0.86%)
Apr 20, 2011
7.490
7.560
6.800
7.000
48,440
-0.58(-7.65%)
Apr 19, 2011
7.440
7.730
7.400
7.580
13,350
-0.29(-3.68%)
Apr 18, 2011
7.990
7.990
7.660
7.870
4,824
+0.00(+0.00%)
Apr 15, 2011
8.000
8.100
7.800
7.870
25,371
-0.05(-0.63%)
Apr 14, 2011
7.930
8.000
7.910
7.920
53,413
-0.05(-0.63%)
Apr 13, 2011
8.000
8.000
7.850
7.970
21,950
+0.12(+1.53%)
Apr 12, 2011
7.850
7.860
7.850
7.850
6,050
+0.00(+0.00%)
Apr 11, 2011
7.780
7.860
7.780
7.850
1,800
+0.00(+0.00%)
Apr 08, 2011
8.000
8.000
7.700
7.850
17,931
-0.13(-1.63%)
Apr 07, 2011
7.770
7.980
7.770
7.980
20,428
+0.20(+2.62%)
Apr 06, 2011
7.830
7.830
7.610
7.776
11,400
-0.18(-2.31%)
Apr 05, 2011
7.950
7.980
7.950
7.960
3,602
-0.04(-0.50%)
Apr 04, 2011
7.940
8.000
7.900
8.000
1,505
+0.01(+0.14%)
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
.