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 (%)
Mar 31, 2023
1.730
1.880
1.700
1.810
4,340,153
+0.21(+13.12%)
Mar 30, 2023
1.650
1.700
1.550
1.600
2,732,594
+0.01(+0.63%)
Mar 29, 2023
1.400
1.620
1.380
1.590
3,137,364
+0.26(+19.55%)
Mar 28, 2023
1.400
1.410
1.300
1.330
1,791,421
-0.04(-2.92%)
Mar 27, 2023
1.290
1.400
1.268
1.370
1,269,660
+0.12(+9.60%)
Mar 24, 2023
1.200
1.260
1.180
1.250
960,258
+0.06(+5.04%)
Mar 23, 2023
1.200
1.250
1.180
1.190
662,491
+0.02(+1.71%)
Mar 22, 2023
1.260
1.260
1.170
1.170
698,336
-0.07(-5.65%)
Mar 21, 2023
1.230
1.280
1.179
1.240
673,096
+0.05(+4.20%)
Mar 20, 2023
1.220
1.245
1.160
1.190
961,046
-0.03(-2.46%)
Mar 17, 2023
1.240
1.250
1.150
1.220
868,909
-0.03(-2.40%)
Mar 16, 2023
1.210
1.250
1.161
1.250
768,173
+0.02(+1.63%)
Mar 15, 2023
1.180
1.245
1.140
1.230
949,559
+0.05(+4.24%)
Mar 14, 2023
1.260
1.300
1.150
1.180
1,524,314
-0.07(-5.60%)
Mar 13, 2023
1.320
1.320
1.220
1.250
1,702,859
-0.08(-6.02%)
Mar 10, 2023
1.370
1.383
1.305
1.330
1,062,244
-0.04(-3.27%)
Mar 09, 2023
1.480
1.490
1.325
1.375
1,542,852
-0.10(-7.09%)
Mar 08, 2023
1.520
1.525
1.430
1.480
614,596
-0.03(-1.99%)
Mar 07, 2023
1.560
1.560
1.450
1.510
1,090,965
-0.05(-3.21%)
Mar 06, 2023
1.570
1.670
1.530
1.560
920,518
+0.00(+0.00%)
Mar 03, 2023
1.550
1.590
1.510
1.560
1,092,506
+0.01(+0.65%)
Mar 02, 2023
1.580
1.605
1.540
1.550
878,960
-0.06(-3.73%)
Mar 01, 2023
1.690
1.690
1.560
1.610
1,216,014
-0.07(-4.17%)
Feb 28, 2023
1.670
1.695
1.580
1.680
1,227,372
+0.02(+1.20%)
Feb 27, 2023
1.630
1.700
1.630
1.660
829,395
+0.04(+2.47%)
Feb 24, 2023
1.710
1.710
1.600
1.620
789,283
-0.08(-4.71%)
Feb 23, 2023
1.780
1.780
1.650
1.700
773,197
-0.04(-2.30%)
Feb 22, 2023
1.770
1.770
1.680
1.740
898,855
+0.01(+0.58%)
Feb 21, 2023
1.900
1.900
1.730
1.730
754,327
-0.16(-8.47%)
Feb 17, 2023
1.810
1.915
1.800
1.890
664,790
+0.08(+4.42%)
Feb 16, 2023
1.800
1.840
1.750
1.810
400,049
+0.01(+0.56%)
Feb 15, 2023
1.770
1.810
1.740
1.800
710,136
+0.01(+0.56%)
Feb 14, 2023
1.790
1.820
1.740
1.790
710,688
+0.00(+0.00%)
Feb 13, 2023
1.780
1.805
1.715
1.790
797,334
+0.04(+2.29%)
Feb 10, 2023
1.800
1.800
1.720
1.750
967,472
-0.01(-0.57%)
Feb 09, 2023
1.840
1.895
1.740
1.760
1,363,351
-0.05(-2.76%)
Feb 08, 2023
1.890
1.905
1.790
1.810
1,151,789
-0.07(-3.72%)
Feb 07, 2023
1.950
1.950
1.810
1.880
1,220,475
-0.05(-2.59%)
Feb 06, 2023
1.880
2.040
1.870
1.930
2,289,727
+0.06(+3.21%)
Feb 03, 2023
1.980
1.980
1.820
1.870
1,549,665
-0.09(-4.59%)
Feb 02, 2023
1.870
2.000
1.860
1.960
1,935,358
+0.12(+6.52%)
Feb 01, 2023
1.770
1.870
1.733
1.840
1,096,704
+0.06(+3.37%)
Jan 31, 2023
1.730
1.790
1.715
1.780
816,378
+0.04(+2.30%)
Jan 30, 2023
1.820
1.870
1.720
1.740
1,157,959
-0.05(-2.79%)
Jan 27, 2023
1.810
1.840
1.770
1.790
1,213,767
-0.03(-1.65%)
Jan 26, 2023
1.890
1.900
1.800
1.820
838,733
-0.05(-2.67%)
Jan 25, 2023
1.930
1.930
1.830
1.870
1,030,036
-0.04(-2.09%)
Jan 24, 2023
1.890
1.955
1.880
1.910
1,556,337
+0.02(+1.06%)
Jan 23, 2023
1.930
1.960
1.850
1.890
2,281,461
-0.01(-0.53%)
Jan 20, 2023
1.950
1.960
1.880
1.900
1,225,704
-0.05(-2.56%)
Jan 19, 2023
1.970
2.035
1.900
1.950
1,048,436
-0.06(-2.99%)
Jan 18, 2023
1.970
2.030
1.880
2.010
2,208,057
+0.07(+3.61%)
Jan 17, 2023
1.900
1.980
1.755
1.940
2,408,794
+0.14(+7.78%)
Jan 13, 2023
1.800
1.810
1.730
1.800
1,692,242
-0.03(-1.64%)
Jan 12, 2023
1.750
1.860
1.680
1.830
3,695,922
+0.11(+6.40%)
Jan 11, 2023
1.800
1.800
1.650
1.720
1,632,409
-0.03(-1.71%)
Jan 10, 2023
1.710
1.805
1.630
1.750
3,955,905
+0.10(+6.06%)
Jan 09, 2023
1.850
1.860
1.625
1.650
3,385,806
-0.17(-9.34%)
Jan 06, 2023
1.500
2.000
1.450
1.820
7,928,213
-0.81(-30.80%)
Jan 05, 2023
2.700
2.715
2.560
2.630
505,583
-0.07(-2.59%)
Jan 04, 2023
2.660
2.755
2.520
2.700
841,963
+0.05(+1.89%)
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
.