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 (%)
Nov 30, 2015
5.500
5.689
5.310
5.390
25,680
-0.11(-2.00%)
Nov 27, 2015
5.300
5.720
5.130
5.500
35,780
+0.12(+2.23%)
Nov 25, 2015
5.100
5.380
5.380
5.380
22,300
+0.27(+5.28%)
Nov 24, 2015
5.270
5.480
4.600
5.110
25,185
-0.39(-7.09%)
Nov 23, 2015
5.410
5.710
5.280
5.500
72,328
+0.26(+4.96%)
Nov 20, 2015
5.100
5.970
4.890
5.240
71,641
+0.33(+6.72%)
Nov 19, 2015
4.880
4.910
4.605
4.910
18,248
+0.02(+0.41%)
Nov 18, 2015
4.670
4.900
4.520
4.890
28,552
+0.31(+6.77%)
Nov 17, 2015
4.340
4.580
4.330
4.580
21,561
+0.31(+7.26%)
Nov 16, 2015
4.400
4.500
4.210
4.270
17,608
-0.06(-1.39%)
Nov 13, 2015
4.230
4.450
4.200
4.330
18,652
+0.10(+2.36%)
Nov 12, 2015
4.170
4.380
4.080
4.230
26,351
+0.06(+1.34%)
Nov 11, 2015
4.120
4.240
4.120
4.174
44,950
+0.06(+1.55%)
Nov 10, 2015
4.140
4.190
4.110
4.110
10,722
-0.09(-2.13%)
Nov 09, 2015
4.250
4.349
4.050
4.200
12,444
+0.05(+1.20%)
Nov 06, 2015
4.230
4.260
4.110
4.150
6,755
+0.03(+0.73%)
Nov 05, 2015
4.440
4.480
3.910
4.120
69,439
-0.31(-7.00%)
Nov 04, 2015
4.450
4.500
4.244
4.430
23,982
+0.05(+1.14%)
Nov 03, 2015
4.250
4.470
4.210
4.380
8,602
+0.15(+3.55%)
Nov 02, 2015
4.030
4.240
4.030
4.230
37,280
+0.22(+5.55%)
Oct 30, 2015
3.570
4.010
3.570
4.008
24,572
+0.40(+11.01%)
Oct 29, 2015
3.750
3.810
3.610
3.610
10,583
-0.06(-1.63%)
Oct 28, 2015
3.750
3.793
3.670
3.670
16,293
-0.04(-1.08%)
Oct 27, 2015
3.790
3.860
3.700
3.710
15,452
-0.19(-4.87%)
Oct 26, 2015
3.750
3.980
3.740
3.900
18,258
+0.02(+0.39%)
Oct 23, 2015
3.730
4.000
3.730
3.885
19,279
+0.03(+0.91%)
Oct 22, 2015
3.910
4.180
3.700
3.850
36,317
+0.01(+0.26%)
Oct 21, 2015
3.770
3.917
3.770
3.840
25,182
+0.04(+1.05%)
Oct 20, 2015
3.600
3.885
3.306
3.800
80,616
+0.28(+7.95%)
Oct 19, 2015
3.260
3.530
3.260
3.520
16,525
+0.13(+3.83%)
Oct 16, 2015
3.170
3.450
3.170
3.390
18,469
-0.06(-1.74%)
Oct 15, 2015
3.340
3.470
3.300
3.450
17,241
+0.11(+3.29%)
Oct 14, 2015
3.300
3.350
3.150
3.340
14,693
+0.09(+2.77%)
Oct 13, 2015
3.374
3.380
3.150
3.250
13,646
-0.06(-1.81%)
Oct 12, 2015
3.150
3.480
3.150
3.310
12,873
+0.21(+6.77%)
Oct 09, 2015
3.100
3.210
3.100
3.100
7,553
-0.06(-1.90%)
Oct 08, 2015
2.850
3.240
2.830
3.160
32,871
+0.09(+2.93%)
Oct 07, 2015
3.140
3.150
2.770
3.070
27,305
-0.02(-0.65%)
Oct 06, 2015
2.910
3.150
2.900
3.090
11,561
+0.24(+8.42%)
Oct 05, 2015
2.820
2.880
2.755
2.850
9,273
+0.06(+2.15%)
Oct 02, 2015
2.810
2.810
2.639
2.790
8,008
+0.07(+2.57%)
Oct 01, 2015
2.590
2.720
2.550
2.720
7,189
+0.20(+7.93%)
Sep 30, 2015
2.747
2.790
2.520
2.520
11,227
+0.01(+0.40%)
Sep 29, 2015
2.660
2.817
2.510
2.510
25,839
-0.11(-4.20%)
Sep 28, 2015
2.500
2.630
2.500
2.620
6,527
+0.12(+4.80%)
Sep 25, 2015
2.750
2.830
2.480
2.500
31,013
-0.05(-1.96%)
Sep 24, 2015
2.420
2.650
2.420
2.550
22,904
+0.11(+4.51%)
Sep 23, 2015
2.540
2.540
2.430
2.440
15,443
-0.03(-1.22%)
Sep 22, 2015
2.480
2.640
2.440
2.470
38,140
-0.03(-1.20%)
Sep 21, 2015
2.440
2.580
2.360
2.500
35,120
+0.15(+6.38%)
Sep 18, 2015
2.380
2.450
2.350
2.350
19,203
-0.12(-4.86%)
Sep 17, 2015
2.500
2.500
2.365
2.470
17,950
-0.01(-0.40%)
Sep 16, 2015
2.430
2.500
2.350
2.480
41,447
+0.13(+5.53%)
Sep 15, 2015
2.450
2.450
2.290
2.350
20,811
+0.08(+3.52%)
Sep 14, 2015
2.360
2.360
2.250
2.270
7,408
-0.09(-3.81%)
Sep 11, 2015
2.370
2.460
2.360
2.360
6,354
-0.06(-2.48%)
Sep 10, 2015
2.380
2.440
2.377
2.420
8,612
+0.08(+3.42%)
Sep 09, 2015
2.370
2.450
2.300
2.340
22,792
+0.03(+1.30%)
Sep 08, 2015
2.380
2.390
2.300
2.310
29,908
-0.01(-0.43%)
Sep 04, 2015
2.350
2.320
2.320
2.320
9,700
-0.02(-0.85%)
Sep 03, 2015
2.380
2.460
2.310
2.340
16,503
-0.02(-0.85%)
Sep 02, 2015
2.380
2.868
2.350
2.360
28,097
-0.04(-1.67%)
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
.