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 (%)
Oct 29, 2010
3.210
3.280
3.210
3.280
963
+0.07(+2.18%)
Oct 28, 2010
3.350
3.350
3.170
3.210
8,159
-0.27(-7.76%)
Oct 27, 2010
3.500
3.500
3.220
3.480
2,079
+0.06(+1.75%)
Oct 25, 2010
3.210
3.420
3.210
3.420
253
+0.17(+5.23%)
Oct 20, 2010
3.500
3.250
3.250
3.250
200
-0.04(-1.21%)
Oct 18, 2010
3.210
3.290
3.290
3.290
6,700
+0.16(+5.11%)
Oct 15, 2010
3.140
3.140
3.130
3.130
5,400
+0.00(+0.00%)
Oct 14, 2010
3.130
3.130
3.120
3.130
556
-0.01(-0.32%)
Oct 13, 2010
3.140
3.140
3.140
3.140
3,000
+0.00(+0.00%)
Oct 12, 2010
3.100
3.140
3.100
3.140
500
+0.07(+2.28%)
Oct 11, 2010
2.960
3.070
2.960
3.070
11,559
+0.11(+3.72%)
Oct 08, 2010
3.000
3.000
2.950
2.960
3,931
-0.09(-2.95%)
Oct 07, 2010
3.070
3.070
3.050
3.050
1,000
+0.00(+0.00%)
Oct 06, 2010
3.010
3.050
3.010
3.050
200
+0.04(+1.33%)
Oct 04, 2010
3.020
3.010
3.010
3.010
3,100
-0.02(-0.66%)
Oct 01, 2010
2.880
3.070
2.880
3.030
4,196
+0.07(+2.36%)
Sep 30, 2010
2.900
2.960
2.900
2.960
2,311
+0.03(+1.02%)
Sep 29, 2010
2.900
2.980
2.900
2.930
4,325
-0.01(-0.34%)
Sep 28, 2010
2.910
2.940
2.900
2.940
28,691
-0.03(-1.01%)
Sep 27, 2010
2.900
2.980
2.900
2.970
1,900
+0.07(+2.41%)
Sep 23, 2010
2.990
2.900
2.900
2.900
18,600
+0.00(+0.00%)
Sep 22, 2010
2.910
2.950
2.900
2.900
14,000
+0.00(+0.00%)
Sep 21, 2010
2.900
2.998
2.900
2.900
28,441
+0.05(+1.75%)
Sep 20, 2010
2.860
3.000
2.850
2.850
10,801
+0.00(+0.00%)
Sep 17, 2010
2.800
3.000
2.800
2.850
110,451
+0.04(+1.42%)
Sep 15, 2010
2.910
2.980
2.810
2.810
38,707
-0.04(-1.40%)
Sep 13, 2010
2.900
2.850
2.850
2.850
63,300
+0.00(+0.00%)
Sep 10, 2010
2.880
2.900
2.850
2.850
1,600
+0.00(+0.00%)
Sep 09, 2010
2.880
2.890
2.850
2.850
11,700
+0.00(+0.00%)
Sep 08, 2010
2.950
2.970
2.850
2.850
52,600
-0.12(-4.04%)
Sep 07, 2010
2.910
2.990
2.850
2.970
70,200
+0.02(+0.68%)
Sep 03, 2010
2.950
3.030
2.900
2.950
22,264
-0.02(-0.67%)
Sep 02, 2010
2.930
2.970
2.900
2.970
54,800
+0.03(+1.02%)
Sep 01, 2010
2.950
2.950
2.860
2.940
48,300
+0.04(+1.38%)
Aug 31, 2010
2.900
2.950
2.900
2.900
43,257
+0.05(+1.75%)
Aug 30, 2010
2.950
2.990
2.850
2.850
52,503
-0.05(-1.72%)
Aug 27, 2010
2.900
2.900
2.900
2.900
15,300
+0.05(+1.75%)
Aug 26, 2010
2.860
2.950
2.850
2.850
2,100
+0.00(+0.00%)
Aug 25, 2010
2.950
2.950
2.850
2.850
104,800
-0.10(-3.39%)
Aug 24, 2010
2.950
2.990
2.925
2.950
52,481
+0.05(+1.72%)
Aug 23, 2010
2.900
3.050
2.900
2.900
26,400
-0.02(-0.68%)
Aug 20, 2010
2.870
2.970
2.860
2.920
4,600
-0.06(-2.01%)
Aug 19, 2010
2.900
2.980
2.890
2.980
8,271
+0.07(+2.41%)
Aug 18, 2010
2.910
2.910
2.840
2.910
3,850
-0.02(-0.68%)
Aug 17, 2010
2.930
2.950
2.900
2.930
3,200
-0.01(-0.34%)
Aug 16, 2010
2.920
2.940
2.920
2.940
300
-0.01(-0.34%)
Aug 13, 2010
2.920
2.950
2.912
2.950
700
-0.01(-0.34%)
Aug 12, 2010
2.940
2.960
2.900
2.960
987
-0.04(-1.33%)
Aug 11, 2010
3.070
3.190
2.930
3.000
7,845
-0.06(-1.96%)
Aug 10, 2010
3.030
3.160
3.030
3.060
465
-0.04(-1.29%)
Aug 09, 2010
2.960
3.100
2.960
3.100
2,003
+0.10(+3.33%)
Aug 06, 2010
3.010
3.130
2.990
3.000
18,100
+0.00(+0.00%)
Aug 05, 2010
2.990
3.140
2.990
3.000
10,100
+0.00(+0.00%)
Aug 04, 2010
3.240
3.240
3.000
3.000
7,803
+0.02(+0.67%)
Aug 03, 2010
3.100
3.140
2.980
2.980
8,800
+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
.