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
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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, 2014
4.520
4.770
4.500
4.650
13,013
+0.01(+0.22%)
Jun 27, 2014
4.500
4.640
4.500
4.640
1,871
+0.13(+2.89%)
Jun 26, 2014
4.400
4.633
4.400
4.510
18,114
-0.12(-2.59%)
Jun 25, 2014
4.690
4.690
4.220
4.630
17,465
-0.12(-2.53%)
Jun 24, 2014
4.640
4.750
4.640
4.750
2,460
+0.05(+1.06%)
Jun 23, 2014
4.650
4.750
4.620
4.700
8,952
+0.10(+2.17%)
Jun 20, 2014
4.600
4.600
4.600
4.600
328
-0.08(-1.71%)
Jun 19, 2014
4.750
4.780
4.610
4.680
6,389
-0.07(-1.47%)
Jun 18, 2014
4.880
4.950
4.500
4.750
12,354
+0.01(+0.21%)
Jun 17, 2014
4.570
4.825
4.570
4.740
1,749
+0.20(+4.41%)
Jun 16, 2014
4.660
4.750
4.430
4.540
2,133
-0.06(-1.30%)
Jun 13, 2014
4.760
4.765
4.540
4.600
5,935
-0.13(-2.75%)
Jun 12, 2014
4.700
4.750
4.700
4.730
1,793
-0.02(-0.42%)
Jun 11, 2014
4.770
4.810
4.700
4.750
10,358
-0.05(-1.04%)
Jun 10, 2014
4.860
4.890
4.800
4.800
2,540
-0.11(-2.24%)
Jun 06, 2014
4.960
4.978
4.830
4.910
1,986
+0.12(+2.46%)
Jun 05, 2014
5.400
5.400
4.740
4.792
11,807
-0.57(-10.60%)
Jun 04, 2014
5.400
5.480
5.240
5.360
21,886
-0.03(-0.56%)
Jun 03, 2014
5.360
5.530
5.300
5.390
25,449
+0.03(+0.56%)
Jun 02, 2014
5.300
5.480
5.280
5.360
22,156
+0.06(+1.13%)
May 30, 2014
4.740
5.300
4.740
5.300
55,644
+0.42(+8.61%)
May 29, 2014
4.950
4.950
4.770
4.880
10,039
-0.08(-1.61%)
May 28, 2014
4.900
5.000
4.870
4.960
15,229
-0.03(-0.60%)
May 27, 2014
4.800
4.990
4.610
4.990
65,093
+0.43(+9.41%)
May 23, 2014
4.560
4.561
4.561
4.561
11,800
-0.02(-0.41%)
May 22, 2014
4.590
4.620
4.580
4.580
7,346
-0.01(-0.22%)
May 19, 2014
4.590
4.590
4.590
4.590
0
+0.07(+1.55%)
May 16, 2014
4.390
4.560
4.378
4.520
15,819
+0.22(+5.11%)
May 15, 2014
4.250
4.530
4.250
4.300
15,508
-0.06(-1.37%)
May 14, 2014
4.370
4.390
4.350
4.360
5,699
+0.08(+1.83%)
May 13, 2014
4.400
4.400
4.260
4.282
2,100
-0.12(-2.69%)
May 12, 2014
4.380
4.500
4.330
4.400
31,533
+0.01(+0.23%)
May 09, 2014
4.339
4.678
4.339
4.390
29,152
+0.05(+1.15%)
May 08, 2014
4.260
4.350
4.260
4.340
1,719
+0.08(+1.88%)
May 07, 2014
4.260
4.359
4.250
4.260
3,700
-0.11(-2.52%)
May 05, 2014
4.320
4.370
4.370
4.370
400
-0.01(-0.23%)
May 02, 2014
4.356
4.380
4.340
4.380
500
+0.04(+0.92%)
May 01, 2014
4.130
4.380
4.110
4.340
17,703
+0.21(+5.08%)
Apr 30, 2014
4.070
4.130
4.070
4.130
11,633
+0.02(+0.49%)
Apr 29, 2014
4.140
4.180
4.054
4.110
19,196
+0.05(+1.23%)
Apr 28, 2014
4.130
4.130
4.020
4.060
7,408
+0.00(+0.00%)
Apr 25, 2014
4.050
4.060
4.000
4.060
13,296
+0.05(+1.25%)
Apr 24, 2014
4.050
4.090
3.900
4.010
15,479
+0.08(+2.04%)
Apr 23, 2014
3.930
4.090
3.910
3.930
67,234
+0.05(+1.29%)
Apr 22, 2014
4.120
4.270
3.880
3.880
101,555
-0.27(-6.51%)
Apr 21, 2014
4.150
4.230
4.150
4.150
29,860
+0.00(+0.00%)
Apr 17, 2014
4.120
4.150
4.150
4.150
5,000
+0.03(+0.73%)
Apr 16, 2014
4.120
4.170
4.120
4.120
26,320
+0.01(+0.24%)
Apr 15, 2014
4.051
4.240
4.051
4.110
2,050
+0.01(+0.24%)
Apr 14, 2014
4.100
4.289
4.050
4.100
23,490
+0.01(+0.24%)
Apr 11, 2014
4.040
4.100
4.030
4.090
27,004
+0.01(+0.25%)
Apr 10, 2014
4.090
4.288
4.040
4.080
36,721
-0.01(-0.27%)
Apr 09, 2014
4.100
4.320
3.990
4.091
86,447
+0.00(+0.02%)
Apr 08, 2014
4.050
4.100
4.030
4.090
14,623
+0.00(+0.00%)
Apr 07, 2014
4.090
4.090
4.040
4.090
2,040
+0.01(+0.25%)
Apr 04, 2014
4.269
4.269
4.080
4.080
15,127
-0.09(-2.16%)
Apr 03, 2014
4.100
4.250
4.100
4.170
15,179
+0.15(+3.73%)
Apr 02, 2014
4.050
4.120
4.020
4.020
1,000
-0.08(-1.95%)
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
.