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 (%)
May 29, 2009
5.900
6.000
5.650
5.995
50,350
+0.29(+5.18%)
May 28, 2009
5.880
5.990
5.680
5.700
23,705
-0.18(-3.06%)
May 27, 2009
5.600
5.880
5.600
5.880
23,933
+0.22(+3.89%)
May 26, 2009
5.120
5.910
4.930
5.660
47,841
+0.47(+9.05%)
May 22, 2009
5.010
5.200
5.010
5.190
13,335
+0.01(+0.19%)
May 21, 2009
4.950
5.200
4.950
5.180
32,231
+0.18(+3.60%)
May 20, 2009
4.960
5.180
4.950
5.000
57,928
-0.05(-0.99%)
May 19, 2009
5.090
5.100
4.610
5.050
36,799
+0.05(+1.00%)
May 18, 2009
5.150
5.200
5.000
5.000
27,017
-0.09(-1.77%)
May 15, 2009
4.560
5.090
4.560
5.090
57,612
+0.34(+7.16%)
May 14, 2009
4.990
4.990
4.700
4.750
74,082
-0.11(-2.26%)
May 13, 2009
4.630
5.000
4.630
4.860
52,139
-0.09(-1.82%)
May 12, 2009
4.950
5.000
4.900
4.950
14,670
-0.05(-1.00%)
May 11, 2009
5.140
5.150
4.850
5.000
44,424
-0.15(-2.91%)
May 08, 2009
5.280
5.400
5.030
5.150
8,765
-0.16(-3.01%)
May 07, 2009
5.650
5.710
5.310
5.310
4,476
-0.34(-6.02%)
May 06, 2009
6.030
6.040
5.550
5.650
32,815
-0.64(-10.17%)
May 05, 2009
5.520
6.760
5.180
6.290
143,466
+0.35(+5.89%)
May 04, 2009
5.000
5.940
4.850
5.940
73,753
+0.93(+18.56%)
May 01, 2009
4.900
5.120
4.900
5.010
5,710
+0.11(+2.24%)
Apr 30, 2009
4.260
5.000
4.250
4.900
105,503
+0.41(+9.13%)
Apr 29, 2009
4.410
4.500
4.170
4.490
28,090
+0.14(+3.22%)
Apr 28, 2009
4.060
4.350
4.060
4.350
19,199
+0.35(+8.75%)
Apr 27, 2009
4.040
4.150
3.970
4.000
23,268
+0.00(+0.00%)
Apr 24, 2009
4.100
4.480
3.990
4.000
34,669
-0.20(-4.76%)
Apr 23, 2009
4.160
4.350
4.160
4.200
452
+0.05(+1.20%)
Apr 22, 2009
4.240
4.340
4.150
4.150
2,295
-0.05(-1.19%)
Apr 21, 2009
4.300
4.340
4.120
4.200
14,206
-0.10(-2.33%)
Apr 20, 2009
4.210
4.390
4.112
4.300
3,015
+0.00(+0.00%)
Apr 17, 2009
4.300
4.300
4.210
4.300
13,855
+0.00(+0.00%)
Apr 16, 2009
4.110
4.300
4.000
4.300
4,860
+0.30(+7.50%)
Apr 15, 2009
4.020
4.080
3.940
4.000
41,721
-0.35(-8.05%)
Apr 14, 2009
4.500
4.550
4.350
4.350
66,371
-0.15(-3.33%)
Apr 13, 2009
4.190
4.730
4.190
4.500
83,040
+0.21(+4.90%)
Apr 09, 2009
4.498
4.500
4.210
4.290
12,300
-0.01(-0.23%)
Apr 08, 2009
4.150
4.300
4.130
4.300
32,625
+0.14(+3.37%)
Apr 07, 2009
4.250
4.250
4.160
4.160
3,389
-0.09(-2.12%)
Apr 06, 2009
4.240
4.290
4.160
4.250
5,758
+0.00(+0.00%)
Apr 03, 2009
4.320
4.440
4.150
4.250
27,432
-0.13(-2.97%)
Apr 02, 2009
4.500
4.850
4.270
4.380
91,745
-0.20(-4.37%)
Apr 01, 2009
4.250
4.600
4.250
4.580
41,439
+0.28(+6.51%)
Mar 31, 2009
4.500
4.500
4.300
4.300
22,940
-0.20(-4.44%)
Mar 30, 2009
4.480
4.560
4.180
4.500
17,493
+0.50(+12.50%)
Mar 26, 2009
4.000
4.100
3.800
4.000
90,973
-0.13(-3.15%)
Mar 25, 2009
4.520
4.520
4.000
4.130
25,260
-0.37(-8.22%)
Mar 24, 2009
4.600
4.600
4.300
4.500
15,026
-0.07(-1.53%)
Mar 23, 2009
4.530
4.610
4.200
4.570
68,286
+0.65(+16.58%)
Mar 20, 2009
4.400
4.490
3.800
3.920
2,774
-0.66(-14.41%)
Mar 19, 2009
4.500
4.790
4.490
4.580
19,627
+0.08(+1.78%)
Mar 18, 2009
4.410
4.610
4.410
4.500
29,887
-0.19(-4.05%)
Mar 17, 2009
4.560
4.720
4.500
4.690
36,675
+0.05(+1.08%)
Mar 16, 2009
4.650
4.670
4.630
4.640
15,750
-0.12(-2.52%)
Mar 13, 2009
4.780
4.880
4.620
4.760
24,663
-0.04(-0.83%)
Mar 12, 2009
4.810
4.820
4.620
4.800
16,163
-0.01(-0.21%)
Mar 11, 2009
5.030
5.030
4.810
4.810
25,360
-0.14(-2.83%)
Mar 10, 2009
5.160
5.160
4.500
4.950
47,521
-0.26(-4.99%)
Mar 09, 2009
4.860
5.310
4.860
5.210
31,068
-0.04(-0.76%)
Mar 06, 2009
5.000
5.250
4.950
5.250
46,029
+0.17(+3.35%)
Mar 05, 2009
4.920
5.110
4.920
5.080
19,411
+0.00(+0.00%)
Mar 04, 2009
5.350
5.368
5.040
5.080
13,979
-0.10(-1.93%)
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
.