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 (%)
Dec 31, 2008
5.290
5.290
4.660
5.090
4,314
-0.20(-3.78%)
Dec 30, 2008
4.800
5.290
4.660
5.290
106,459
+0.49(+10.21%)
Dec 29, 2008
4.800
4.800
4.270
4.800
23,368
+0.04(+0.84%)
Dec 26, 2008
4.400
4.760
4.260
4.760
1,400
+0.06(+1.28%)
Dec 24, 2008
4.320
4.800
4.000
4.700
5,000
-0.06(-1.26%)
Dec 23, 2008
4.950
5.080
4.350
4.760
6,425
-0.06(-1.24%)
Dec 22, 2008
5.100
5.100
4.820
4.820
6,604
-0.30(-5.82%)
Dec 19, 2008
5.100
5.300
5.020
5.118
19,211
-0.15(-2.88%)
Dec 18, 2008
5.230
5.300
5.160
5.270
14,211
+0.17(+3.33%)
Dec 17, 2008
5.230
5.300
5.100
5.100
38,538
-0.12(-2.30%)
Dec 16, 2008
5.280
5.450
5.200
5.220
33,265
+0.08(+1.56%)
Dec 15, 2008
5.500
5.500
5.110
5.140
23,750
-0.36(-6.55%)
Dec 12, 2008
5.450
5.500
5.450
5.500
41,418
+0.00(+0.00%)
Dec 11, 2008
5.500
5.500
5.430
5.500
23,808
+0.01(+0.18%)
Dec 10, 2008
5.480
5.500
5.480
5.490
19,200
+0.01(+0.18%)
Dec 09, 2008
5.430
5.500
5.370
5.480
48,427
-0.12(-2.14%)
Dec 08, 2008
5.500
5.600
5.450
5.600
19,120
+0.10(+1.82%)
Dec 05, 2008
5.500
5.500
5.500
5.500
12,800
+0.02(+0.36%)
Dec 04, 2008
5.500
5.500
5.370
5.480
31,084
-0.02(-0.36%)
Dec 03, 2008
5.500
5.690
5.420
5.500
23,200
+0.00(+0.00%)
Dec 02, 2008
5.500
5.500
5.450
5.500
29,421
+0.00(+0.00%)
Dec 01, 2008
5.400
5.500
5.290
5.500
26,040
+0.00(+0.00%)
Nov 28, 2008
5.500
5.500
5.200
5.500
48,954
+0.00(+0.00%)
Nov 26, 2008
5.500
5.545
5.200
5.500
76,979
+0.00(+0.00%)
Nov 25, 2008
5.360
5.640
5.100
5.500
72,737
-0.01(-0.18%)
Nov 24, 2008
6.170
6.200
4.410
5.510
33,214
-0.79(-12.54%)
Nov 21, 2008
6.020
6.300
5.975
6.300
14,466
+0.63(+11.11%)
Nov 20, 2008
5.520
6.470
5.520
5.670
41,906
+0.19(+3.47%)
Nov 19, 2008
5.300
5.690
4.800
5.480
56,060
-0.02(-0.36%)
Nov 18, 2008
5.500
5.690
5.480
5.500
22,186
+0.00(+0.00%)
Nov 17, 2008
5.390
5.760
5.310
5.500
62,570
+0.51(+10.22%)
Nov 14, 2008
4.370
5.300
4.300
4.990
44,326
+1.37(+37.85%)
Nov 13, 2008
5.870
6.220
3.560
3.620
69,237
-1.36(-27.31%)
Nov 12, 2008
4.740
5.500
4.740
4.980
105,000
+0.75(+17.73%)
Nov 11, 2008
7.400
7.400
4.230
4.230
59,629
-3.37(-44.34%)
Nov 10, 2008
8.300
8.300
7.600
7.600
19,000
-0.60(-7.32%)
Nov 07, 2008
8.210
8.400
8.178
8.200
46,156
-0.04(-0.49%)
Nov 06, 2008
8.300
8.300
8.180
8.240
15,250
-0.08(-0.96%)
Nov 05, 2008
8.390
8.400
8.320
8.320
5,720
+0.02(+0.24%)
Nov 04, 2008
8.410
8.500
8.300
8.300
15,100
-0.10(-1.19%)
Nov 03, 2008
8.380
8.500
8.360
8.400
6,100
+0.10(+1.20%)
Oct 31, 2008
8.400
8.400
8.260
8.300
4,300
-0.05(-0.60%)
Oct 30, 2008
8.420
8.500
8.304
8.350
17,658
-0.15(-1.76%)
Oct 29, 2008
8.290
8.580
8.150
8.500
11,806
+0.21(+2.53%)
Oct 28, 2008
8.170
8.290
8.050
8.290
3,981
+0.26(+3.24%)
Oct 27, 2008
8.030
8.030
8.030
8.030
100
-0.26(-3.17%)
Oct 24, 2008
7.550
8.320
7.000
8.293
8,000
+0.74(+9.84%)
Oct 23, 2008
8.260
8.570
7.550
7.550
6,196
-0.86(-10.23%)
Oct 22, 2008
8.770
8.770
8.400
8.410
2,405
-0.57(-6.35%)
Oct 21, 2008
8.690
8.980
8.570
8.980
2,871
+0.38(+4.42%)
Oct 20, 2008
8.700
9.060
8.520
8.600
80,218
+0.31(+3.74%)
Oct 17, 2008
8.300
8.300
8.120
8.290
2,100
+0.09(+1.10%)
Oct 16, 2008
8.240
8.300
8.100
8.200
5,368
-0.04(-0.49%)
Oct 15, 2008
8.310
8.550
8.110
8.240
3,560
-0.36(-4.19%)
Oct 14, 2008
8.750
8.800
8.220
8.600
32,539
-0.15(-1.71%)
Oct 13, 2008
8.070
8.980
8.070
8.750
46,882
+0.75(+9.38%)
Oct 10, 2008
7.440
8.000
7.440
8.000
14,364
+0.32(+4.17%)
Oct 09, 2008
7.700
7.700
7.440
7.680
5,625
+0.07(+0.92%)
Oct 08, 2008
7.570
7.650
7.050
7.610
18,333
-0.08(-1.04%)
Oct 07, 2008
7.700
7.700
7.160
7.690
27,270
+0.04(+0.52%)
Oct 06, 2008
7.790
7.790
7.500
7.650
32,610
-0.25(-3.16%)
Oct 03, 2008
8.700
8.700
7.550
7.900
78,216
-0.80(-9.20%)
Oct 02, 2008
8.650
8.750
8.500
8.700
33,192
+0.14(+1.64%)
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
.