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 (%)
Aug 31, 2018
2.170
2.170
2.170
0
+0.05(+2.36%)
Aug 30, 2018
2.350
2.440
2.020
2.120
906,470
-0.30(-12.40%)
Aug 29, 2018
2.620
3.090
2.280
2.420
2,632,600
-0.17(-6.56%)
Aug 28, 2018
1.960
3.370
1.700
2.590
14,148,880
+0.58(+28.86%)
Aug 27, 2018
0.8500
2.660
0.8200
2.010
10,365,160
-4.71(-70.09%)
Aug 24, 2018
6.620
6.760
6.550
6.720
135,500
+0.20(+3.07%)
Aug 23, 2018
6.460
6.550
6.442
6.520
90,998
+0.06(+0.93%)
Aug 22, 2018
6.430
6.510
6.360
6.460
147,729
+0.07(+1.10%)
Aug 21, 2018
6.350
6.550
6.310
6.390
261,627
+0.03(+0.55%)
Aug 20, 2018
6.590
6.590
6.260
6.355
97,037
-0.12(-1.93%)
Aug 17, 2018
6.260
6.600
6.260
6.480
463,000
-0.39(-5.68%)
Aug 16, 2018
6.750
6.870
6.750
6.870
131,516
+0.17(+2.54%)
Aug 15, 2018
6.790
6.790
6.550
6.700
38,990
+0.05(+0.75%)
Aug 14, 2018
6.290
6.800
6.235
6.650
120,695
+0.50(+8.13%)
Aug 13, 2018
5.990
6.260
5.990
6.150
326,135
+0.16(+2.67%)
Aug 10, 2018
5.990
5.990
5.920
5.990
135,600
+0.10(+1.70%)
Aug 09, 2018
5.900
5.990
5.840
5.890
225,853
+0.09(+1.55%)
Aug 08, 2018
5.700
6.150
5.660
5.800
266,101
+1.27(+28.04%)
Aug 07, 2018
4.440
4.536
4.200
4.530
19,219
+0.30(+7.09%)
Aug 06, 2018
4.600
4.600
4.230
4.230
1,171
-0.32(-7.03%)
Aug 03, 2018
4.490
4.550
4.490
4.550
1,100
+0.05(+1.11%)
Aug 02, 2018
4.503
4.600
4.500
4.500
2,337
+0.00(+0.00%)
Aug 01, 2018
4.500
4.646
4.500
4.500
2,474
+0.04(+0.86%)
Jul 31, 2018
4.350
4.640
4.350
4.462
1,751
+0.11(+2.57%)
Jul 30, 2018
4.270
4.350
4.270
4.350
2,163
-0.17(-3.76%)
Jul 27, 2018
4.380
4.520
4.380
4.520
1,500
+0.14(+3.19%)
Jul 26, 2018
4.400
4.400
4.295
4.380
9,426
-0.27(-5.80%)
Jul 25, 2018
4.650
4.650
4.650
4.650
327
+0.41(+9.72%)
Jul 24, 2018
4.246
4.450
4.238
4.238
3,955
+0.02(+0.43%)
Jul 23, 2018
4.240
4.240
4.210
4.220
1,577
+0.01(+0.24%)
Jul 20, 2018
4.360
4.360
4.210
4.210
8,044
-0.24(-5.39%)
Jul 19, 2018
4.600
4.600
4.450
4.450
3,788
-0.20(-4.30%)
Jul 18, 2018
4.633
4.650
4.633
4.650
321
-0.13(-2.72%)
Jul 17, 2018
4.610
4.821
4.610
4.780
4,647
+0.18(+3.91%)
Jul 16, 2018
4.600
4.600
4.250
4.600
6,409
+0.10(+2.22%)
Jul 13, 2018
4.500
4.500
4.500
4.500
270
+0.14(+3.21%)
Jul 12, 2018
4.370
4.974
4.350
4.360
6,360
-0.33(-7.06%)
Jul 11, 2018
4.787
4.840
4.230
4.691
7,909
+0.39(+9.10%)
Jul 10, 2018
4.090
4.500
4.060
4.300
4,237
-0.10(-2.18%)
Jul 09, 2018
4.110
4.410
4.070
4.396
3,781
+0.32(+7.72%)
Jul 06, 2018
4.350
4.400
4.060
4.081
5,647
-0.18(-4.21%)
Jul 05, 2018
4.480
4.570
4.100
4.260
19,766
-0.02(-0.47%)
Jul 03, 2018
4.280
4.280
4.280
0
+0.05(+1.18%)
Jul 02, 2018
4.090
4.450
4.060
4.230
2,857
+0.04(+0.95%)
Jun 29, 2018
4.940
5.100
4.020
4.190
12,624
-0.82(-16.29%)
Jun 28, 2018
4.980
5.005
4.960
5.005
1,586
-0.11(-2.24%)
Jun 27, 2018
5.150
5.180
4.970
5.120
3,705
+0.20(+4.07%)
Jun 26, 2018
4.920
4.920
4.920
4.920
661
-0.19(-3.72%)
Jun 25, 2018
4.950
5.110
4.950
5.110
10,646
-0.08(-1.54%)
Jun 22, 2018
4.830
5.190
4.820
5.190
3,480
+0.34(+7.01%)
Jun 21, 2018
5.200
5.200
4.661
4.850
17,897
-0.44(-8.32%)
Jun 18, 2018
5.290
5.290
5.290
12
+0.18(+3.52%)
Jun 15, 2018
5.110
5.110
5.110
5.110
223
+0.00(+0.00%)
Jun 14, 2018
5.110
5.110
5.110
5.110
183
-0.02(-0.39%)
Jun 12, 2018
5.130
5.130
5.130
114
+0.01(+0.20%)
Jun 11, 2018
5.120
5.120
5.120
5.120
275
-0.09(-1.82%)
Jun 08, 2018
5.215
5.215
5.215
5.215
1,362
-0.06(-1.18%)
Jun 07, 2018
5.279
5.280
5.149
5.277
12,345
+0.15(+2.87%)
Jun 06, 2018
5.270
5.280
5.130
5.130
2,190
-0.09(-1.71%)
Jun 05, 2018
5.270
5.270
5.110
5.219
585
-0.06(-1.11%)
Jun 04, 2018
5.080
5.278
5.080
5.278
9,696
+0.13(+2.49%)
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
.