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 30, 2016
3.715
3.715
3.715
0
-0.12(-3.11%)
Dec 29, 2016
3.850
4.100
3.735
3.834
6,856
+0.21(+5.92%)
Dec 28, 2016
3.600
3.850
3.430
3.620
11,983
-0.10(-2.82%)
Dec 27, 2016
3.725
3.725
3.725
3.725
303
-0.10(-2.74%)
Dec 23, 2016
3.830
3.830
3.830
0
+0.13(+3.51%)
Dec 22, 2016
3.640
3.700
3.640
3.700
1,584
+0.05(+1.23%)
Dec 21, 2016
3.700
3.700
3.655
3.655
1,036
-0.10(-2.60%)
Dec 19, 2016
3.752
3.752
3.752
50
-0.10(-2.55%)
Dec 16, 2016
3.925
3.925
3.850
3.851
3,192
-0.09(-2.37%)
Dec 15, 2016
3.944
3.944
3.944
3.944
322
+0.09(+2.29%)
Dec 14, 2016
4.020
4.020
3.850
3.856
1,266
-0.16(-4.09%)
Dec 13, 2016
4.025
4.093
4.020
4.020
2,612
+0.17(+4.42%)
Dec 12, 2016
3.980
3.980
3.850
3.850
4,441
-0.14(-3.44%)
Dec 09, 2016
3.997
4.000
3.850
3.987
3,998
+0.13(+3.38%)
Dec 08, 2016
3.830
3.860
3.830
3.857
717
+0.03(+0.70%)
Dec 07, 2016
4.010
4.010
3.830
3.830
1,901
+0.00(+0.00%)
Dec 06, 2016
4.100
4.100
3.830
3.830
654
-0.37(-8.81%)
Dec 05, 2016
3.670
4.200
3.600
4.200
14,333
+0.50(+13.51%)
Dec 02, 2016
4.000
4.000
3.700
3.700
8,391
-0.09(-2.37%)
Dec 01, 2016
3.700
3.980
3.690
3.790
20,289
-0.15(-3.81%)
Nov 30, 2016
4.000
4.060
3.800
3.940
2,925
-0.14(-3.43%)
Nov 29, 2016
4.080
4.130
4.080
4.080
635
-0.12(-2.86%)
Nov 28, 2016
4.200
4.200
4.200
4.200
139
+0.00(+0.00%)
Nov 25, 2016
4.030
4.200
4.010
4.200
3,624
-0.00(-0.00%)
Nov 23, 2016
4.200
4.200
4.200
0
+0.07(+1.69%)
Nov 22, 2016
4.110
4.150
4.110
4.130
546
+0.20(+5.09%)
Nov 21, 2016
4.130
4.140
3.900
3.930
2,979
-0.27(-6.41%)
Nov 18, 2016
4.200
4.200
3.900
4.199
991
+0.08(+1.92%)
Nov 17, 2016
4.150
4.198
4.120
791
-0.08(-1.87%)
Nov 16, 2016
3.876
4.198
3.876
4.198
682
+0.01(+0.26%)
Nov 15, 2016
4.200
4.200
4.187
4.187
896
+0.22(+5.58%)
Nov 14, 2016
3.980
4.099
3.960
3.966
1,046
-0.13(-3.27%)
Nov 11, 2016
3.900
4.100
3.900
4.100
2,824
+0.20(+5.13%)
Nov 10, 2016
4.060
3.850
3.900
27,077
+0.05(+1.30%)
Nov 09, 2016
3.400
3.850
3.400
3.850
42,232
+0.20(+5.48%)
Nov 08, 2016
3.697
3.750
3.500
3.650
23,280
-0.05(-1.35%)
Nov 07, 2016
3.570
3.880
3.550
3.700
53,498
-0.05(-1.33%)
Nov 04, 2016
3.680
3.790
3.650
3.750
19,251
+0.21(+5.93%)
Nov 03, 2016
3.670
3.720
3.400
3.540
39,843
+0.02(+0.57%)
Nov 02, 2016
3.520
3.920
3.430
3.520
13,290
-0.47(-11.78%)
Nov 01, 2016
3.660
3.990
3.660
3.990
587
+0.33(+8.89%)
Oct 31, 2016
3.500
3.690
3.300
3.664
4,425
+0.11(+3.21%)
Oct 28, 2016
3.590
3.600
3.550
3.550
18,898
-0.03(-0.84%)
Oct 27, 2016
3.550
3.590
3.550
3.580
1,739
+0.01(+0.28%)
Oct 26, 2016
3.600
3.600
3.570
3.570
1,530
+0.02(+0.56%)
Oct 25, 2016
3.971
3.971
3.550
3.550
1,038
-0.11(-3.00%)
Oct 24, 2016
3.900
3.900
3.660
3.660
8,585
-0.08(-2.14%)
Oct 21, 2016
3.730
3.755
3.730
3.740
688
-0.25(-6.26%)
Oct 20, 2016
3.736
3.990
3.730
3.990
824
+0.26(+6.97%)
Oct 19, 2016
3.800
3.940
3.730
3.730
1,140
-0.30(-7.33%)
Oct 18, 2016
4.025
4.025
4.025
4.025
376
+0.24(+6.48%)
Oct 17, 2016
3.950
3.950
3.780
3.780
1,157
+0.00(+0.00%)
Oct 14, 2016
4.150
4.150
3.730
3.780
8,423
+0.19(+5.29%)
Oct 13, 2016
4.100
4.100
3.590
3.590
4,450
-0.56(-13.49%)
Oct 12, 2016
4.170
4.248
4.100
4.150
2,245
-0.12(-2.81%)
Oct 11, 2016
4.390
4.390
4.101
4.270
1,100
+0.12(+2.89%)
Oct 10, 2016
4.170
4.320
4.150
4.150
2,059
+0.08(+1.84%)
Oct 07, 2016
4.280
4.320
4.075
4.075
3,867
-0.12(-2.98%)
Oct 06, 2016
4.580
4.580
4.190
4.200
1,448
+0.00(+0.00%)
Oct 05, 2016
4.100
4.200
4.090
4.200
864
+0.01(+0.24%)
Oct 04, 2016
4.070
4.500
4.070
4.190
7,537
+0.08(+1.95%)
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
.