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 (%)
Jan 30, 2015
4.930
4.950
4.810
4.940
14,967
+0.03(+0.61%)
Jan 29, 2015
4.880
4.920
4.850
4.910
8,029
+0.03(+0.61%)
Jan 28, 2015
4.600
4.940
4.600
4.880
686
+0.04(+0.83%)
Jan 27, 2015
4.630
4.900
4.630
4.840
12,299
+0.03(+0.62%)
Jan 26, 2015
4.550
4.830
4.550
4.810
5,929
-0.04(-0.82%)
Jan 23, 2015
4.930
5.000
4.700
4.850
30,876
+0.00(+0.08%)
Jan 22, 2015
4.750
4.930
4.650
4.846
22,998
+0.12(+2.45%)
Jan 21, 2015
4.840
4.910
4.730
4.730
41,957
-0.04(-0.84%)
Jan 20, 2015
4.760
4.880
4.590
4.770
35,223
+0.12(+2.58%)
Jan 16, 2015
4.710
4.710
4.500
4.650
22,718
-0.10(-2.11%)
Jan 15, 2015
4.450
4.800
4.440
4.750
18,674
+0.00(+0.00%)
Jan 14, 2015
4.690
4.750
4.470
4.750
60,226
+0.16(+3.49%)
Jan 13, 2015
4.500
4.700
4.460
4.590
32,373
+0.13(+2.91%)
Jan 12, 2015
4.490
4.500
4.400
4.460
20,438
+0.17(+3.96%)
Jan 09, 2015
4.100
4.480
4.100
4.290
8,639
+0.06(+1.42%)
Jan 08, 2015
4.330
4.330
4.030
4.230
17,240
-0.12(-2.69%)
Jan 07, 2015
4.500
4.500
4.240
4.347
10,407
-0.16(-3.62%)
Jan 06, 2015
4.400
4.800
4.130
4.510
44,559
+0.09(+2.04%)
Jan 05, 2015
4.660
4.660
4.400
4.420
15,912
-0.28(-5.96%)
Jan 02, 2015
4.640
4.700
4.130
4.700
18,895
+0.34(+7.80%)
Dec 31, 2014
4.180
4.360
4.360
4.360
69,300
+0.22(+5.31%)
Dec 30, 2014
3.980
4.200
3.900
4.140
24,298
+0.16(+4.02%)
Dec 29, 2014
3.790
3.980
3.790
3.980
20,880
+0.18(+4.74%)
Dec 26, 2014
3.580
3.800
3.550
3.800
8,982
+0.22(+6.15%)
Dec 24, 2014
3.580
3.580
3.580
3.580
5,000
+0.06(+1.57%)
Dec 23, 2014
3.500
3.620
3.500
3.524
5,994
+0.02(+0.70%)
Dec 22, 2014
3.540
3.590
3.130
3.500
40,476
+0.00(+0.00%)
Dec 19, 2014
3.380
3.600
3.380
3.500
16,827
+0.36(+11.46%)
Dec 18, 2014
3.480
3.500
3.140
3.140
6,239
-0.34(-9.77%)
Dec 17, 2014
3.110
3.480
3.110
3.480
10,596
+0.23(+7.08%)
Dec 16, 2014
2.990
3.300
2.790
3.250
35,418
+0.62(+23.57%)
Dec 15, 2014
3.470
3.480
2.500
2.630
23,069
-0.85(-24.43%)
Dec 12, 2014
3.440
3.480
3.150
3.480
23,300
+0.06(+1.75%)
Dec 11, 2014
3.470
3.470
3.420
3.420
12,486
+0.00(+0.00%)
Dec 10, 2014
3.470
3.470
3.380
3.420
3,955
+0.05(+1.48%)
Dec 09, 2014
3.405
3.480
3.300
3.370
4,807
+0.07(+2.12%)
Dec 08, 2014
3.130
3.480
3.130
3.300
3,129
+0.19(+6.11%)
Dec 05, 2014
3.290
3.450
3.110
3.110
15,440
-0.19(-5.76%)
Dec 04, 2014
3.510
3.610
3.260
3.300
22,114
-0.21(-5.98%)
Dec 03, 2014
3.700
3.854
3.510
3.510
12,822
-0.21(-5.65%)
Dec 02, 2014
3.720
3.720
3.720
3.720
250
-0.15(-3.88%)
Dec 01, 2014
3.950
3.980
3.870
3.870
5,991
-0.01(-0.26%)
Nov 28, 2014
3.850
3.890
3.850
3.880
14,308
+0.03(+0.78%)
Nov 26, 2014
3.870
3.850
3.850
3.850
4,800
-0.05(-1.28%)
Nov 25, 2014
3.880
3.950
3.860
3.900
3,959
+0.04(+1.03%)
Nov 24, 2014
3.900
3.908
3.860
3.860
4,968
-0.01(-0.26%)
Nov 21, 2014
3.910
3.910
3.710
3.870
16,070
+0.02(+0.49%)
Nov 20, 2014
3.882
3.882
3.851
3.851
402
-0.05(-1.25%)
Nov 19, 2014
3.900
3.980
3.850
3.900
4,943
+0.00(+0.00%)
Nov 18, 2014
3.920
3.920
3.810
3.900
6,145
+0.00(+0.00%)
Nov 17, 2014
3.940
3.950
3.870
3.900
5,056
-0.09(-2.26%)
Nov 14, 2014
3.870
3.990
3.870
3.990
4,443
+0.12(+3.10%)
Nov 13, 2014
3.870
3.870
3.870
3.870
120
-0.02(-0.51%)
Nov 12, 2014
3.900
3.990
3.890
3.890
6,092
+0.02(+0.52%)
Nov 11, 2014
3.960
3.970
3.800
3.870
12,359
-0.09(-2.27%)
Nov 10, 2014
4.030
4.030
3.960
3.960
11,283
-0.17(-4.12%)
Nov 07, 2014
4.020
4.130
4.020
4.130
2,238
-0.05(-1.20%)
Nov 06, 2014
4.140
4.180
4.120
4.180
2,121
+0.04(+0.97%)
Nov 05, 2014
4.000
4.140
4.000
4.140
6,195
+0.10(+2.48%)
Nov 04, 2014
4.000
4.260
4.000
4.040
2,616
+0.04(+1.00%)
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
.