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 (%)
Apr 30, 2015
4.580
4.760
4.200
4.210
19,171
-0.32(-7.06%)
Apr 29, 2015
4.560
4.640
4.230
4.530
9,548
-0.07(-1.52%)
Apr 28, 2015
4.710
4.710
4.600
4.600
17,866
-0.19(-3.94%)
Apr 27, 2015
4.890
4.890
4.780
4.788
24,131
-0.05(-1.06%)
Apr 24, 2015
4.700
4.870
4.700
4.840
33,910
+0.20(+4.31%)
Apr 23, 2015
4.580
4.640
4.570
4.640
40,906
+0.16(+3.56%)
Apr 22, 2015
4.580
4.590
4.481
4.481
6,222
-0.08(-1.72%)
Apr 21, 2015
4.590
4.590
4.450
4.559
6,798
+0.01(+0.20%)
Apr 20, 2015
4.590
4.590
4.495
4.550
15,381
+0.16(+3.64%)
Apr 17, 2015
4.450
4.460
4.390
4.390
2,943
-0.01(-0.23%)
Apr 16, 2015
4.260
4.480
4.260
4.400
1,277
-0.09(-2.00%)
Apr 15, 2015
4.410
4.490
4.311
4.490
789
-0.01(-0.22%)
Apr 14, 2015
4.560
4.560
4.450
4.500
8,500
-0.05(-1.10%)
Apr 13, 2015
4.600
4.600
4.540
4.550
7,875
-0.05(-1.08%)
Apr 10, 2015
4.400
4.600
4.380
4.600
28,131
+0.05(+1.10%)
Apr 09, 2015
4.220
4.550
4.220
4.550
5,062
+0.19(+4.36%)
Apr 08, 2015
4.350
4.590
4.350
4.360
10,912
+0.02(+0.46%)
Apr 07, 2015
4.100
4.600
4.100
4.340
11,254
+0.24(+5.85%)
Apr 06, 2015
3.960
4.100
3.950
4.100
17,902
+0.21(+5.40%)
Apr 02, 2015
3.910
3.890
3.890
3.890
1,900
-0.04(-1.05%)
Apr 01, 2015
4.120
4.120
3.900
3.931
5,937
-0.17(-4.12%)
Mar 31, 2015
3.950
4.160
3.950
4.100
2,859
+0.21(+5.40%)
Mar 30, 2015
4.000
4.060
3.890
3.890
19,482
-0.08(-2.02%)
Mar 27, 2015
4.000
4.020
3.960
3.970
10,156
+0.00(+0.00%)
Mar 26, 2015
3.700
4.000
3.700
3.970
7,924
+0.26(+7.01%)
Mar 25, 2015
3.700
3.910
3.500
3.710
21,180
-0.17(-4.38%)
Mar 24, 2015
4.000
4.000
3.850
3.880
3,902
-0.10(-2.51%)
Mar 23, 2015
3.950
4.000
3.850
3.980
8,630
+0.08(+2.05%)
Mar 20, 2015
3.900
3.900
3.900
3.900
430
-0.09(-2.26%)
Mar 19, 2015
4.000
4.000
3.900
3.990
2,386
+0.02(+0.51%)
Mar 18, 2015
3.980
3.980
3.980
3.970
4,485
+0.12(+3.11%)
Mar 17, 2015
4.020
4.020
3.850
3.850
12,988
-0.15(-3.75%)
Mar 16, 2015
4.370
4.370
4.000
4.000
344
-0.04(-0.99%)
Mar 13, 2015
4.000
4.180
3.980
4.040
9,489
+0.07(+1.76%)
Mar 12, 2015
3.970
4.019
3.970
3.970
7,562
-0.19(-4.57%)
Mar 11, 2015
3.960
4.190
3.960
4.160
1,404
-0.04(-0.95%)
Mar 10, 2015
3.920
4.200
3.920
4.200
10,556
-0.05(-1.18%)
Mar 09, 2015
3.960
4.250
3.850
4.250
8,036
+0.35(+8.97%)
Mar 06, 2015
4.290
4.290
3.900
3.900
7,058
-0.16(-3.94%)
Mar 05, 2015
4.020
4.190
4.000
4.060
3,199
+0.01(+0.35%)
Mar 03, 2015
4.190
4.046
4.046
4.046
137
-0.13(-3.21%)
Mar 02, 2015
4.170
4.270
4.170
4.180
984
+0.13(+3.21%)
Feb 27, 2015
4.160
4.232
4.050
4.050
9,690
-0.10(-2.42%)
Feb 26, 2015
4.250
4.321
4.030
4.151
5,501
-0.09(-2.11%)
Feb 25, 2015
4.200
4.240
4.180
4.240
2,059
-0.01(-0.24%)
Feb 24, 2015
4.250
4.380
4.250
4.250
6,474
+0.02(+0.47%)
Feb 23, 2015
4.250
4.389
4.230
4.230
2,598
-0.14(-3.20%)
Feb 20, 2015
4.230
4.370
4.230
4.370
488
-0.01(-0.23%)
Feb 19, 2015
4.334
4.380
4.160
4.380
7,679
-0.01(-0.23%)
Feb 18, 2015
4.160
4.390
4.150
4.390
1,838
+0.21(+5.02%)
Feb 17, 2015
4.030
4.370
4.030
4.180
9,301
+0.03(+0.72%)
Feb 13, 2015
4.340
4.150
4.150
4.150
3,900
-0.20(-4.60%)
Feb 12, 2015
4.220
4.440
4.220
4.350
12,469
-0.06(-1.36%)
Feb 11, 2015
4.180
4.410
4.180
4.410
2,641
+0.10(+2.32%)
Feb 10, 2015
4.150
4.470
4.100
4.310
8,102
-0.17(-3.79%)
Feb 09, 2015
4.630
4.900
4.230
4.480
25,090
-0.28(-5.88%)
Feb 06, 2015
4.770
4.910
4.530
4.760
11,950
-0.06(-1.15%)
Feb 05, 2015
4.950
4.950
4.750
4.815
1,487
-0.11(-2.33%)
Feb 04, 2015
4.750
4.930
4.750
4.930
1,038
+0.18(+3.79%)
Feb 03, 2015
4.810
4.810
4.750
4.750
10,522
+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
.