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 (%)
Sep 30, 2011
8.990
9.015
8.983
9.000
1,041
+0.06(+0.67%)
Sep 29, 2011
9.080
9.100
8.820
8.940
5,742
+0.02(+0.22%)
Sep 28, 2011
9.000
9.320
8.540
8.920
5,319
-0.08(-0.89%)
Sep 27, 2011
9.000
9.000
8.800
9.000
7,450
+0.15(+1.69%)
Sep 26, 2011
9.000
9.000
8.800
8.850
8,200
-0.13(-1.45%)
Sep 23, 2011
9.000
9.278
8.980
8.980
16,015
-0.04(-0.44%)
Sep 22, 2011
9.460
9.730
8.690
9.020
47,461
-0.31(-3.32%)
Sep 21, 2011
9.740
9.740
9.220
9.330
6,600
-0.29(-3.01%)
Sep 20, 2011
9.790
9.880
9.510
9.620
7,760
-0.29(-2.93%)
Sep 19, 2011
9.480
10.00
9.360
9.910
37,601
+0.50(+5.31%)
Sep 16, 2011
9.840
9.980
9.300
9.410
10,596
+0.21(+2.28%)
Sep 15, 2011
9.990
9.990
9.200
9.200
3,480
-0.14(-1.51%)
Sep 14, 2011
9.080
9.370
9.080
9.341
6,638
+0.07(+0.77%)
Sep 13, 2011
9.270
9.270
9.130
9.270
4,735
+0.00(+0.00%)
Sep 12, 2011
9.130
9.270
8.910
9.270
6,836
+0.02(+0.22%)
Sep 09, 2011
9.610
9.610
9.240
9.250
7,038
-0.52(-5.32%)
Sep 08, 2011
9.700
9.860
9.700
9.770
4,352
+0.07(+0.72%)
Sep 07, 2011
9.680
9.860
9.680
9.700
4,291
+0.25(+2.65%)
Sep 06, 2011
9.490
9.654
9.270
9.450
4,040
-0.02(-0.21%)
Sep 02, 2011
9.290
9.530
9.220
9.470
2,505
+0.01(+0.11%)
Sep 01, 2011
9.160
9.570
9.160
9.460
18,930
-0.06(-0.63%)
Aug 31, 2011
8.910
9.550
8.780
9.520
11,523
+0.43(+4.73%)
Aug 30, 2011
8.630
9.090
8.630
9.090
800
+0.09(+1.00%)
Aug 29, 2011
8.970
9.190
8.561
9.000
4,634
+0.01(+0.11%)
Aug 26, 2011
8.950
9.100
8.890
8.990
7,309
+0.49(+5.76%)
Aug 24, 2011
8.500
8.500
8.500
8.500
0
+0.12(+1.43%)
Aug 23, 2011
8.560
8.790
8.330
8.380
7,704
-0.02(-0.24%)
Aug 22, 2011
9.070
9.070
8.010
8.400
14,564
-0.60(-6.67%)
Aug 19, 2011
8.740
9.020
8.670
9.000
9,400
+0.17(+1.93%)
Aug 18, 2011
8.980
9.000
8.680
8.830
4,086
-0.43(-4.64%)
Aug 17, 2011
9.350
9.350
9.200
9.260
1,409
+0.07(+0.76%)
Aug 16, 2011
9.480
9.550
9.150
9.190
3,262
-0.11(-1.18%)
Aug 15, 2011
9.640
9.780
9.171
9.300
4,945
-0.70(-7.00%)
Aug 12, 2011
10.00
10.16
9.950
10.00
16,599
+0.00(+0.00%)
Aug 11, 2011
9.630
10.00
9.620
10.00
7,775
+0.50(+5.26%)
Aug 10, 2011
9.040
9.630
9.000
9.500
13,100
+0.50(+5.56%)
Aug 09, 2011
9.000
9.100
8.820
9.000
5,773
+0.50(+5.88%)
Aug 08, 2011
8.340
8.620
8.000
8.500
21,824
-1.01(-10.62%)
Aug 05, 2011
9.100
9.850
9.000
9.510
18,050
-0.64(-6.31%)
Aug 04, 2011
9.946
10.80
9.920
10.15
5,257
+0.21(+2.11%)
Aug 03, 2011
9.910
10.32
9.910
9.940
700
-0.04(-0.40%)
Aug 02, 2011
9.980
10.27
9.980
9.980
15,971
+0.07(+0.71%)
Aug 01, 2011
9.590
10.27
9.590
9.910
7,414
+0.75(+8.19%)
Jul 29, 2011
9.010
9.511
9.010
9.160
23,376
+0.01(+0.11%)
Jul 28, 2011
9.310
9.310
9.000
9.150
10,728
-0.17(-1.82%)
Jul 27, 2011
9.630
9.701
9.080
9.320
12,333
-0.54(-5.48%)
Jul 26, 2011
10.00
10.36
9.540
9.860
8,758
-0.14(-1.40%)
Jul 25, 2011
10.26
10.26
9.660
10.00
29,644
-0.16(-1.57%)
Jul 22, 2011
10.41
10.41
10.16
10.16
500
-0.14(-1.36%)
Jul 21, 2011
10.82
10.82
10.11
10.30
12,728
-0.54(-4.98%)
Jul 20, 2011
11.29
11.50
10.81
10.84
7,944
-0.36(-3.21%)
Jul 19, 2011
11.20
11.20
10.93
11.20
46,921
+0.53(+4.97%)
Jul 18, 2011
10.67
10.76
10.67
10.67
2,000
+0.00(+0.00%)
Jul 15, 2011
11.00
11.00
10.67
10.67
1,000
-0.08(-0.74%)
Jul 14, 2011
10.67
10.75
10.67
10.75
475
-0.04(-0.37%)
Jul 13, 2011
10.78
11.10
10.75
10.79
3,774
+0.05(+0.47%)
Jul 12, 2011
11.18
11.18
10.71
10.74
4,677
-0.44(-3.94%)
Jul 11, 2011
11.40
11.40
10.68
11.18
13,768
+0.16(+1.45%)
Jul 08, 2011
11.18
11.18
10.83
11.02
5,371
-0.16(-1.43%)
Jul 07, 2011
11.23
11.23
10.70
11.18
6,310
+0.51(+4.78%)
Jul 06, 2011
10.62
11.25
10.62
10.67
12,708
+0.12(+1.14%)
Jul 05, 2011
10.40
11.81
10.40
10.55
49,177
+0.17(+1.66%)
Jul 01, 2011
10.00
10.40
10.00
10.38
20,097
+0.38(+3.78%)
Jun 30, 2011
9.670
10.05
9.570
10.00
8,823
+0.25(+2.56%)
Jun 29, 2011
9.390
9.750
9.290
9.750
12,016
+0.39(+4.17%)
Jun 28, 2011
9.000
9.399
9.000
9.360
14,768
+0.16(+1.74%)
Jun 27, 2011
9.530
9.690
9.050
9.200
47,710
-0.39(-4.07%)
Jun 24, 2011
10.07
10.17
9.500
9.590
44,021
-0.47(-4.67%)
Jun 23, 2011
10.25
10.26
10.06
10.06
7,801
-0.19(-1.85%)
Jun 22, 2011
10.26
10.26
10.20
10.25
7,970
-0.01(-0.10%)
Jun 21, 2011
10.31
10.33
10.00
10.26
36,032
-0.05(-0.48%)
Jun 20, 2011
10.30
10.40
10.00
10.31
25,796
-0.03(-0.29%)
Jun 17, 2011
10.39
10.51
10.25
10.34
33,799
-0.05(-0.48%)
Jun 16, 2011
10.75
10.76
10.39
10.39
16,878
-0.15(-1.42%)
Jun 15, 2011
10.66
10.91
10.51
10.54
10,419
-0.01(-0.09%)
Jun 14, 2011
10.50
10.69
10.50
10.55
28,233
+0.05(+0.48%)
Jun 13, 2011
10.35
10.52
10.15
10.50
69,694
-0.13(-1.22%)
Jun 10, 2011
11.01
11.24
10.54
10.63
67,874
-0.17(-1.57%)
Jun 09, 2011
11.00
11.09
10.46
10.80
73,269
-0.18(-1.64%)
Jun 08, 2011
11.60
11.60
10.86
10.98
81,068
-0.59(-5.10%)
Jun 07, 2011
11.63
11.78
11.54
11.57
45,600
-0.28(-2.36%)
Jun 06, 2011
12.00
12.25
11.69
11.85
60,729
-0.37(-3.03%)
Jun 03, 2011
12.74
12.74
11.90
12.22
51,584
+1.60(+15.07%)
May 24, 2011
10.03
10.62
10.03
10.62
5,613
+0.64(+6.41%)
May 23, 2011
10.35
10.35
9.510
9.980
40,578
-0.36(-3.48%)
May 20, 2011
10.35
10.95
10.31
10.34
23,564
-0.03(-0.29%)
May 19, 2011
10.45
10.77
10.30
10.37
25,193
+0.05(+0.48%)
May 18, 2011
10.51
10.94
10.05
10.32
42,173
-0.18(-1.71%)
May 17, 2011
10.05
10.71
9.890
10.50
36,165
+0.49(+4.90%)
May 16, 2011
9.480
10.13
9.280
10.01
84,269
+0.79(+8.57%)
May 13, 2011
8.900
9.490
8.850
9.220
33,628
+0.40(+4.54%)
May 12, 2011
8.760
8.900
8.500
8.820
14,080
-0.02(-0.23%)
May 11, 2011
8.600
8.939
8.600
8.840
28,062
+0.34(+4.00%)
May 10, 2011
8.640
8.650
8.310
8.500
5,665
+0.04(+0.47%)
May 09, 2011
8.230
8.660
8.230
8.460
25,773
+0.24(+2.92%)
May 06, 2011
7.990
8.230
7.990
8.220
8,612
+0.22(+2.75%)
May 05, 2011
7.830
8.000
7.810
8.000
4,596
+0.00(+0.00%)
May 04, 2011
8.184
8.184
7.840
8.000
2,100
-0.03(-0.37%)
May 03, 2011
8.000
8.050
7.910
8.030
114,819
+0.03(+0.37%)
May 02, 2011
8.020
8.150
7.870
8.000
17,717
-0.18(-2.20%)
Apr 29, 2011
8.000
8.570
7.980
8.180
133,457
+0.27(+3.41%)
Apr 28, 2011
7.800
7.980
7.800
7.910
8,976
+0.11(+1.41%)
Apr 27, 2011
7.890
7.890
7.800
7.800
7,558
-0.08(-1.02%)
Apr 26, 2011
8.000
8.190
7.880
7.880
24,007
-0.12(-1.50%)
Apr 25, 2011
7.170
8.040
7.120
8.000
130,154
+0.94(+13.31%)
Apr 21, 2011
7.000
7.110
6.800
7.060
36,279
+0.06(+0.86%)
Apr 20, 2011
7.490
7.560
6.800
7.000
48,440
-0.58(-7.65%)
Apr 19, 2011
7.440
7.730
7.400
7.580
13,350
-0.29(-3.68%)
Apr 18, 2011
7.990
7.990
7.660
7.870
4,824
+0.00(+0.00%)
Apr 15, 2011
8.000
8.100
7.800
7.870
25,371
-0.05(-0.63%)
Apr 14, 2011
7.930
8.000
7.910
7.920
53,413
-0.05(-0.63%)
Apr 13, 2011
8.000
8.000
7.850
7.970
21,950
+0.12(+1.53%)
Apr 12, 2011
7.850
7.860
7.850
7.850
6,050
+0.00(+0.00%)
Apr 11, 2011
7.780
7.860
7.780
7.850
1,800
+0.00(+0.00%)
Apr 08, 2011
8.000
8.000
7.700
7.850
17,931
-0.13(-1.63%)
Apr 07, 2011
7.770
7.980
7.770
7.980
20,428
+0.20(+2.62%)
Apr 06, 2011
7.830
7.830
7.610
7.776
11,400
-0.18(-2.31%)
Apr 05, 2011
7.950
7.980
7.950
7.960
3,602
-0.04(-0.50%)
Apr 04, 2011
7.940
8.000
7.900
8.000
1,505
+0.01(+0.14%)
Apr 01, 2011
7.902
7.989
7.902
7.989
585
-0.01(-0.14%)
Mar 31, 2011
7.990
8.070
7.960
8.000
10,216
+0.19(+2.43%)
Mar 30, 2011
7.900
8.000
7.450
7.810
63,600
-0.18(-2.25%)
Mar 29, 2011
7.990
8.000
7.900
7.990
6,394
+0.08(+1.01%)
Mar 28, 2011
7.910
8.100
7.900
7.910
7,587
-0.02(-0.25%)
Mar 25, 2011
8.000
8.000
7.930
7.930
8,000
-0.01(-0.13%)
Mar 24, 2011
7.990
8.000
7.940
7.940
4,611
-0.05(-0.63%)
Mar 23, 2011
7.840
7.990
7.840
7.990
4,061
+0.08(+1.01%)
Mar 22, 2011
8.000
8.000
7.860
7.910
4,755
+0.00(+0.00%)
Mar 21, 2011
7.810
8.000
7.800
7.910
14,648
-0.08(-1.00%)
Mar 18, 2011
8.100
8.100
7.680
7.990
18,066
-0.10(-1.24%)
Mar 17, 2011
8.410
8.601
7.840
8.090
49,190
-0.01(-0.12%)
Mar 16, 2011
7.710
8.250
7.690
8.100
158,804
+0.41(+5.33%)
Mar 15, 2011
7.650
7.700
7.500
7.690
32,953
-0.08(-1.03%)
Mar 14, 2011
7.590
7.920
7.590
7.770
66,552
-0.18(-2.26%)
Mar 11, 2011
7.510
7.980
7.500
7.950
41,660
+0.25(+3.25%)
Mar 10, 2011
7.690
7.700
7.500
7.700
30,945
-0.05(-0.65%)
Mar 09, 2011
7.740
7.750
7.620
7.750
4,523
+0.01(+0.13%)
Mar 08, 2011
7.510
7.750
7.510
7.740
15,710
+0.05(+0.65%)
Mar 07, 2011
7.760
7.800
7.510
7.690
32,902
+0.08(+1.05%)
Mar 04, 2011
7.590
8.090
7.500
7.610
74,076
-0.27(-3.43%)
Mar 03, 2011
7.900
8.020
7.840
7.880
28,579
+0.05(+0.64%)
Mar 02, 2011
8.000
8.000
7.600
7.830
48,621
-0.17(-2.12%)
Mar 01, 2011
8.050
8.650
7.770
8.000
252,284
+0.00(+0.00%)
Feb 28, 2011
7.340
8.000
7.120
8.000
122,508
+0.86(+12.04%)
Feb 25, 2011
5.740
7.710
5.740
7.140
120,412
+1.64(+29.82%)
Feb 24, 2011
4.890
5.500
4.890
5.500
12,020
+0.52(+10.44%)
Feb 23, 2011
5.000
5.000
4.900
4.980
22,546
-0.02(-0.40%)
Feb 22, 2011
4.800
5.000
4.704
5.000
19,255
+0.46(+10.23%)
Feb 18, 2011
4.490
4.536
4.470
4.536
15,807
+0.14(+3.09%)
Feb 17, 2011
4.380
4.400
4.370
4.400
2,641
+0.02(+0.46%)
Feb 16, 2011
4.260
4.380
4.260
4.380
4,350
+0.13(+3.06%)
Feb 15, 2011
4.060
4.250
4.060
4.250
6,521
+0.00(+0.00%)
Feb 14, 2011
4.180
4.250
4.170
4.250
8,587
+0.06(+1.43%)
Feb 11, 2011
4.180
4.190
4.180
4.190
1,987
+0.09(+2.19%)
Feb 10, 2011
4.190
4.190
4.100
4.100
4,200
-0.09(-2.15%)
Feb 09, 2011
4.110
4.190
4.050
4.190
6,800
+0.14(+3.46%)
Feb 08, 2011
4.050
4.190
4.050
4.050
942
-0.11(-2.64%)
Feb 07, 2011
4.190
4.190
3.931
4.160
5,375
+0.10(+2.56%)
Feb 04, 2011
4.200
4.200
4.020
4.056
2,489
-0.12(-2.97%)
Feb 03, 2011
4.160
4.250
4.160
4.180
10,000
-0.01(-0.24%)
Feb 02, 2011
4.170
4.200
4.170
4.190
3,000
+0.10(+2.44%)
Feb 01, 2011
4.200
4.200
4.090
4.090
12,400
-0.10(-2.39%)
Jan 31, 2011
4.110
4.190
4.110
4.190
4,742
+0.15(+3.71%)
Jan 28, 2011
4.090
4.090
3.950
4.040
11,025
-0.08(-1.94%)
Jan 27, 2011
4.190
4.290
4.110
4.120
12,690
-0.07(-1.72%)
Jan 26, 2011
4.200
4.200
4.180
4.192
2,235
-0.04(-0.90%)
Jan 25, 2011
4.230
4.230
4.230
4.230
2,421
+0.04(+0.95%)
Jan 24, 2011
4.080
4.190
4.080
4.190
16,622
+0.19(+4.80%)
Jan 21, 2011
4.010
4.010
3.990
3.998
1,815
-0.04(-1.04%)
Jan 20, 2011
3.980
4.040
3.980
4.040
5,406
+0.00(+0.00%)
Jan 19, 2011
3.850
4.040
3.850
4.040
1,600
+0.09(+2.28%)
Jan 18, 2011
4.000
4.150
3.950
3.950
24,067
-0.03(-0.75%)
Jan 14, 2011
3.960
3.980
3.960
3.980
2,700
+0.23(+6.13%)
Jan 13, 2011
3.890
3.890
3.750
3.750
1,135
-0.11(-2.84%)
Jan 12, 2011
3.850
3.860
3.850
3.860
2,900
+0.06(+1.58%)
Jan 11, 2011
3.800
3.800
3.800
3.800
10,000
-0.03(-0.78%)
Jan 10, 2011
3.830
3.830
3.830
3.830
800
-0.02(-0.52%)
Jan 07, 2011
3.800
3.850
3.800
3.850
11,436
+0.01(+0.26%)
Jan 06, 2011
3.750
3.900
3.740
3.840
11,500
+0.14(+3.78%)
Jan 05, 2011
3.780
3.820
3.660
3.700
6,401
-0.04(-1.05%)
Jan 04, 2011
3.660
3.739
3.650
3.739
1,800
+0.04(+1.15%)
Jan 03, 2011
3.670
3.760
3.670
3.697
2,400
+0.05(+1.28%)
Dec 31, 2010
3.670
3.670
3.650
3.650
1,000
+0.00(+0.00%)
Dec 30, 2010
3.730
3.730
3.650
3.650
3,565
-0.04(-1.08%)
Dec 29, 2010
3.690
3.690
3.690
3.690
100
-0.02(-0.54%)
Dec 28, 2010
3.730
3.730
3.710
3.710
1,100
+0.00(+0.00%)
Dec 27, 2010
3.710
3.710
3.710
3.710
250
-0.08(-2.11%)
Dec 23, 2010
3.790
3.790
3.790
3.790
400
-0.02(-0.63%)
Dec 22, 2010
3.860
3.860
3.810
3.814
900
-0.06(-1.45%)
Dec 21, 2010
3.680
3.870
3.680
3.870
2,775
+0.17(+4.59%)
Dec 20, 2010
3.690
3.700
3.650
3.700
1,400
+0.03(+0.82%)
Dec 16, 2010
3.650
3.670
3.670
3.670
700
+0.01(+0.27%)
Dec 15, 2010
3.830
3.830
3.610
3.660
4,751
-0.26(-6.63%)
Dec 14, 2010
3.850
3.950
3.800
3.920
2,600
+0.11(+2.89%)
Dec 13, 2010
3.900
3.900
3.810
3.810
9,520
-0.19(-4.75%)
Dec 10, 2010
3.990
4.000
3.960
4.000
5,916
+0.19(+4.99%)
Dec 09, 2010
3.810
3.810
3.810
3.810
1,500
-0.19(-4.75%)
Dec 07, 2010
3.970
4.000
4.000
4.000
6,700
+0.00(+0.00%)
Dec 02, 2010
4.110
4.000
4.000
4.000
1,100
-0.01(-0.25%)
Dec 01, 2010
3.800
4.010
3.800
4.010
1,000
+0.26(+6.93%)
Nov 30, 2010
3.670
3.750
3.670
3.750
7,124
+0.07(+1.90%)
Nov 24, 2010
3.680
3.680
3.680
3.680
0
+0.03(+0.82%)
Nov 22, 2010
3.650
3.650
3.650
3.650
0
+0.13(+3.69%)
Nov 19, 2010
3.520
3.520
3.350
3.520
2,005
-0.03(-0.85%)
Nov 18, 2010
3.540
3.550
3.460
3.550
9,500
+0.01(+0.28%)
Nov 17, 2010
3.650
3.650
3.490
3.540
4,600
-0.21(-5.60%)
Nov 16, 2010
3.760
3.760
3.750
3.750
510
-0.15(-3.85%)
Nov 15, 2010
3.950
4.000
3.850
3.900
7,883
-0.10(-2.50%)
Nov 12, 2010
4.010
4.010
3.950
4.000
4,777
-0.01(-0.25%)
Nov 11, 2010
3.950
4.050
3.950
4.010
1,299
+0.14(+3.62%)
Nov 10, 2010
3.350
4.190
3.350
3.870
47,102
+0.56(+16.92%)
Nov 09, 2010
3.360
3.360
3.310
3.310
4,454
-0.13(-3.78%)
Nov 08, 2010
3.440
3.500
3.350
3.440
5,497
-0.09(-2.49%)
Nov 05, 2010
3.360
3.528
3.360
3.528
974
-0.03(-0.90%)
Nov 03, 2010
3.520
3.560
3.560
3.560
5,400
-0.01(-0.28%)
Nov 02, 2010
3.450
3.610
3.450
3.570
2,255
+0.11(+3.18%)
Nov 01, 2010
3.490
3.500
3.220
3.460
1,730
+0.18(+5.49%)
Oct 29, 2010
3.210
3.280
3.210
3.280
963
+0.07(+2.18%)
Oct 28, 2010
3.350
3.350
3.170
3.210
8,159
-0.27(-7.76%)
Oct 27, 2010
3.500
3.500
3.220
3.480
2,079
+0.06(+1.75%)
Oct 25, 2010
3.210
3.420
3.210
3.420
253
+0.17(+5.23%)
Oct 20, 2010
3.500
3.250
3.250
3.250
200
-0.04(-1.21%)
Oct 18, 2010
3.210
3.290
3.290
3.290
6,700
+0.16(+5.11%)
Oct 15, 2010
3.140
3.140
3.130
3.130
5,400
+0.00(+0.00%)
Oct 14, 2010
3.130
3.130
3.120
3.130
556
-0.01(-0.32%)
Oct 13, 2010
3.140
3.140
3.140
3.140
3,000
+0.00(+0.00%)
Oct 12, 2010
3.100
3.140
3.100
3.140
500
+0.07(+2.28%)
Oct 11, 2010
2.960
3.070
2.960
3.070
11,559
+0.11(+3.72%)
Oct 08, 2010
3.000
3.000
2.950
2.960
3,931
-0.09(-2.95%)
Oct 07, 2010
3.070
3.070
3.050
3.050
1,000
+0.00(+0.00%)
Oct 06, 2010
3.010
3.050
3.010
3.050
200
+0.04(+1.33%)
Oct 04, 2010
3.020
3.010
3.010
3.010
3,100
-0.02(-0.66%)
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
.