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 31, 2024
1.800
1.900
1.760
1.780
1,255,054
-0.07(-3.78%)
Jan 30, 2024
1.960
1.960
1.830
1.850
1,149,431
-0.11(-5.61%)
Jan 29, 2024
1.720
1.970
1.670
1.960
1,919,199
+0.24(+13.95%)
Jan 26, 2024
1.740
1.780
1.680
1.720
1,241,265
-0.02(-1.15%)
Jan 25, 2024
1.760
1.830
1.720
1.740
883,607
+0.00(+0.00%)
Jan 24, 2024
1.870
1.925
1.730
1.740
1,156,799
-0.09(-4.92%)
Jan 23, 2024
1.810
1.870
1.775
1.830
657,079
+0.01(+0.55%)
Jan 22, 2024
1.680
1.838
1.650
1.820
1,229,107
+0.12(+7.06%)
Jan 19, 2024
1.800
1.800
1.640
1.700
1,260,194
-0.07(-3.95%)
Jan 18, 2024
1.800
1.810
1.710
1.770
1,093,832
-0.03(-1.67%)
Jan 17, 2024
1.820
1.860
1.750
1.800
1,357,452
-0.06(-3.23%)
Jan 16, 2024
1.980
1.990
1.830
1.860
1,106,603
-0.10(-5.10%)
Jan 12, 2024
1.990
2.210
1.935
1.960
2,258,961
-0.04(-2.00%)
Jan 11, 2024
2.060
2.060
1.890
2.000
1,701,471
-0.06(-3.15%)
Jan 10, 2024
2.200
2.200
1.970
2.065
2,353,589
-0.12(-5.71%)
Jan 09, 2024
2.060
2.230
2.020
2.190
4,737,237
+0.17(+8.42%)
Jan 08, 2024
1.680
2.040
1.610
2.020
4,090,531
+0.38(+23.17%)
Jan 05, 2024
1.720
1.730
1.590
1.640
1,697,829
-0.08(-4.65%)
Jan 04, 2024
1.600
1.775
1.510
1.720
2,858,475
+0.22(+14.67%)
Jan 03, 2024
1.750
1.750
1.460
1.500
2,791,610
-0.19(-11.24%)
Jan 02, 2024
1.420
1.690
1.395
1.690
3,085,133
+0.28(+19.86%)
Dec 29, 2023
1.480
1.480
1.360
1.410
979,861
-0.08(-5.37%)
Dec 28, 2023
1.560
1.580
1.480
1.490
993,059
-0.06(-3.87%)
Dec 27, 2023
1.360
1.550
1.360
1.550
1,631,530
+0.20(+14.81%)
Dec 26, 2023
1.400
1.430
1.340
1.350
648,528
-0.05(-3.57%)
Dec 22, 2023
1.300
1.420
1.300
1.400
945,120
+0.10(+7.69%)
Dec 21, 2023
1.330
1.350
1.280
1.300
648,873
-0.02(-1.52%)
Dec 20, 2023
1.420
1.420
1.300
1.320
639,309
-0.09(-6.38%)
Dec 19, 2023
1.360
1.420
1.350
1.410
912,278
+0.05(+3.68%)
Dec 18, 2023
1.310
1.430
1.260
1.360
1,599,089
+0.10(+7.94%)
Dec 15, 2023
1.280
1.310
1.200
1.260
1,862,295
-0.02(-1.56%)
Dec 14, 2023
1.210
1.330
1.180
1.280
1,857,425
+0.07(+5.79%)
Dec 13, 2023
1.120
1.220
1.110
1.210
793,176
+0.09(+8.04%)
Dec 12, 2023
1.150
1.170
1.100
1.120
554,451
-0.03(-2.61%)
Dec 11, 2023
1.230
1.230
1.090
1.150
1,369,766
-0.06(-4.96%)
Dec 08, 2023
1.170
1.220
1.160
1.210
882,613
+0.04(+3.42%)
Dec 07, 2023
1.170
1.170
1.110
1.170
936,746
+0.02(+1.74%)
Dec 06, 2023
1.130
1.170
1.115
1.150
669,585
+0.03(+2.68%)
Dec 05, 2023
1.150
1.160
1.100
1.120
710,080
-0.02(-1.75%)
Dec 04, 2023
1.140
1.190
1.130
1.140
1,161,639
+0.02(+1.79%)
Dec 01, 2023
1.080
1.150
1.025
1.120
1,070,570
+0.08(+7.69%)
Nov 30, 2023
1.100
1.129
1.040
1.040
3,299,743
-0.08(-7.14%)
Nov 29, 2023
1.150
1.150
1.060
1.120
1,355,641
-0.02(-1.75%)
Nov 28, 2023
1.100
1.150
1.060
1.140
879,667
+0.06(+5.56%)
Nov 27, 2023
1.080
1.110
1.070
1.080
554,252
-0.02(-1.82%)
Nov 24, 2023
1.120
1.120
1.080
1.100
275,669
+0.01(+0.92%)
Nov 22, 2023
1.070
1.120
1.070
1.090
681,951
+0.02(+1.87%)
Nov 21, 2023
1.100
1.120
1.070
1.070
807,653
-0.05(-4.46%)
Nov 20, 2023
1.100
1.155
1.090
1.120
908,904
+0.01(+0.90%)
Nov 17, 2023
1.100
1.150
1.070
1.110
1,045,408
+0.00(+0.00%)
Nov 16, 2023
1.180
1.200
1.100
1.110
681,976
-0.09(-7.50%)
Nov 15, 2023
1.280
1.290
1.190
1.200
630,862
-0.05(-4.38%)
Nov 14, 2023
1.200
1.260
1.190
1.255
535,012
+0.10(+9.13%)
Nov 13, 2023
1.140
1.170
1.100
1.150
545,473
-0.02(-1.71%)
Nov 10, 2023
1.200
1.230
1.130
1.170
395,175
-0.01(-0.85%)
Nov 09, 2023
1.250
1.258
1.140
1.180
669,269
-0.03(-2.48%)
Nov 08, 2023
1.300
1.310
1.200
1.210
445,240
-0.09(-6.92%)
Nov 07, 2023
1.310
1.330
1.300
1.300
235,793
-0.02(-1.52%)
Nov 06, 2023
1.320
1.342
1.260
1.320
396,103
+0.00(+0.00%)
Nov 03, 2023
1.200
1.350
1.200
1.320
584,303
+0.08(+6.45%)
Nov 02, 2023
1.190
1.270
1.190
1.240
364,926
+0.05(+4.20%)
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
.