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, 2019
1.670
1.690
1.630
1.630
10,051
-0.03(-2.06%)
Sep 27, 2019
1.710
1.710
1.664
1.664
10,800
-0.07(-3.98%)
Sep 26, 2019
1.700
1.745
1.680
1.733
8,880
+0.05(+3.17%)
Sep 25, 2019
1.770
1.790
1.680
1.680
81,086
-0.11(-6.15%)
Sep 24, 2019
1.830
1.830
1.780
1.790
17,200
-0.07(-3.76%)
Sep 23, 2019
1.910
1.910
1.830
1.860
8,508
+0.06(+3.33%)
Sep 20, 2019
1.807
1.836
1.780
1.800
3,900
+0.01(+0.56%)
Sep 19, 2019
1.800
1.810
1.780
1.790
19,979
-0.01(-0.56%)
Sep 18, 2019
1.810
1.837
1.800
1.800
10,062
-0.01(-0.55%)
Sep 17, 2019
1.810
1.834
1.810
1.810
17,483
+0.00(+0.00%)
Sep 16, 2019
1.800
1.850
1.800
1.810
5,522
-0.04(-2.16%)
Sep 13, 2019
1.860
1.860
1.810
1.850
14,400
-0.00(-0.27%)
Sep 12, 2019
1.860
1.870
1.829
1.855
19,717
+0.01(+0.82%)
Sep 11, 2019
1.860
1.875
1.840
1.840
8,638
-0.06(-3.16%)
Sep 10, 2019
1.860
1.907
1.810
1.900
31,921
+0.04(+2.15%)
Sep 09, 2019
1.880
1.920
1.860
1.860
9,859
-0.03(-1.59%)
Sep 06, 2019
1.950
1.950
1.887
1.890
16,400
-0.04(-1.82%)
Sep 05, 2019
1.882
1.970
1.880
1.925
9,444
+0.05(+2.94%)
Sep 04, 2019
1.870
1.927
1.870
1.870
37,880
+0.00(+0.00%)
Sep 03, 2019
1.860
1.890
1.800
1.870
7,017
+0.01(+0.54%)
Aug 30, 2019
1.920
1.928
1.850
1.860
23,700
-0.04(-2.11%)
Aug 29, 2019
1.850
1.940
1.840
1.900
20,167
+0.04(+2.15%)
Aug 28, 2019
1.840
1.910
1.760
1.860
31,119
+0.01(+0.54%)
Aug 27, 2019
1.850
1.850
1.800
1.850
22,067
-0.02(-1.07%)
Aug 26, 2019
1.880
1.880
1.680
1.870
59,428
-0.01(-0.53%)
Aug 23, 2019
1.880
1.986
1.880
1.880
13,600
-0.01(-0.77%)
Aug 22, 2019
1.830
1.990
1.820
1.895
103,460
+0.06(+3.53%)
Aug 21, 2019
1.840
1.850
1.800
1.830
81,828
+0.00(+0.00%)
Aug 20, 2019
2.010
2.014
1.800
1.830
145,182
-0.19(-9.41%)
Aug 19, 2019
2.070
2.080
2.020
2.020
66,999
-0.06(-2.88%)
Aug 16, 2019
2.120
2.120
2.060
2.080
74,000
-0.06(-2.80%)
Aug 15, 2019
2.250
2.258
2.060
2.140
52,028
-0.10(-4.46%)
Aug 14, 2019
2.110
2.260
2.070
2.240
50,275
+0.13(+6.16%)
Aug 13, 2019
2.250
2.250
2.030
2.110
63,766
-0.12(-5.38%)
Aug 12, 2019
2.180
2.280
2.180
2.230
17,563
+0.05(+2.29%)
Aug 09, 2019
2.380
2.393
2.100
2.180
184,400
-0.22(-9.17%)
Aug 08, 2019
2.350
2.490
2.350
2.400
33,085
+0.03(+1.27%)
Aug 07, 2019
2.300
2.410
2.300
2.370
9,564
+0.03(+1.28%)
Aug 06, 2019
2.250
2.440
2.250
2.340
40,417
+0.09(+4.00%)
Aug 05, 2019
2.400
2.412
2.100
2.250
125,981
-0.27(-10.59%)
Aug 02, 2019
2.600
2.610
2.481
2.516
109,200
-0.09(-3.59%)
Aug 01, 2019
2.640
2.640
2.600
2.610
25,090
-0.02(-0.76%)
Jul 31, 2019
2.610
2.630
2.600
2.630
26,137
+0.03(+1.15%)
Jul 30, 2019
2.640
2.680
2.600
2.600
18,484
+0.00(+0.00%)
Jul 29, 2019
2.610
2.650
2.600
2.600
7,296
-0.00(-0.07%)
Jul 26, 2019
2.640
2.655
2.600
2.602
71,900
-0.02(-0.69%)
Jul 25, 2019
2.665
2.668
2.600
2.620
38,323
+0.00(+0.00%)
Jul 24, 2019
2.670
2.680
2.600
2.620
42,948
-0.02(-0.71%)
Jul 23, 2019
2.630
2.699
2.620
2.639
53,887
+0.02(+0.71%)
Jul 22, 2019
2.620
2.780
2.620
2.620
55,387
-0.01(-0.38%)
Jul 19, 2019
2.810
2.810
2.460
2.630
127,900
-0.22(-7.72%)
Jul 18, 2019
2.840
2.900
2.700
2.850
97,459
+0.08(+2.89%)
Jul 17, 2019
2.850
2.900
2.700
2.770
148,186
-0.04(-1.42%)
Jul 16, 2019
2.660
2.910
2.660
2.810
391,158
+0.19(+7.25%)
Jul 15, 2019
2.660
2.676
2.557
2.620
35,029
+0.01(+0.38%)
Jul 12, 2019
2.550
2.630
2.510
2.610
61,300
+0.04(+1.56%)
Jul 11, 2019
2.560
2.680
2.560
2.570
64,985
+0.00(+0.00%)
Jul 10, 2019
2.450
2.645
2.450
2.570
93,641
+0.12(+4.90%)
Jul 09, 2019
2.430
2.526
2.430
2.450
92,101
+0.02(+0.82%)
Jul 08, 2019
2.510
2.560
2.430
2.430
60,081
-0.10(-3.95%)
Jul 05, 2019
2.440
2.590
2.410
2.530
114,300
+0.08(+3.27%)
Jul 03, 2019
2.490
2.490
2.380
2.450
78,300
-0.06(-2.39%)
Jul 02, 2019
2.610
2.640
2.480
2.510
130,272
-0.07(-2.71%)
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
.