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
)
2.050
-0.080 (-3.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2016
5.600
5.700
5.550
5.691
7,205
+0.09(+1.63%)
Apr 28, 2016
5.570
5.670
5.550
5.600
8,756
+0.03(+0.54%)
Apr 27, 2016
5.673
5.818
5.550
5.570
16,161
-0.10(-1.76%)
Apr 26, 2016
5.680
5.710
5.670
5.670
23,657
-0.01(-0.18%)
Apr 25, 2016
5.860
5.880
5.680
5.680
29,236
-0.18(-3.07%)
Apr 22, 2016
5.890
6.040
5.860
5.860
11,345
-0.05(-0.85%)
Apr 21, 2016
5.840
6.050
5.840
5.910
37,339
+0.16(+2.78%)
Apr 20, 2016
5.500
5.770
5.500
5.750
23,218
+0.40(+7.47%)
Apr 19, 2016
5.260
5.500
5.260
5.350
4,066
-0.15(-2.73%)
Apr 18, 2016
5.250
5.500
5.230
5.500
2,582
+0.01(+0.18%)
Apr 15, 2016
5.370
5.610
5.370
5.490
12,431
+0.18(+3.39%)
Apr 14, 2016
5.421
5.695
5.250
5.310
11,195
-0.02(-0.38%)
Apr 13, 2016
5.490
5.490
5.250
5.330
1,628
-0.01(-0.19%)
Apr 12, 2016
5.700
5.700
5.230
5.340
2,556
+0.09(+1.71%)
Apr 11, 2016
5.300
5.840
5.210
5.250
1,993
+0.04(+0.77%)
Apr 08, 2016
5.481
5.500
5.151
5.210
3,931
-0.16(-2.98%)
Apr 07, 2016
5.310
5.660
5.220
5.370
10,737
-0.07(-1.29%)
Apr 06, 2016
5.450
5.840
5.190
5.440
31,310
-0.07(-1.27%)
Apr 05, 2016
5.468
6.910
5.360
5.510
94,839
+0.02(+0.36%)
Apr 04, 2016
5.480
5.490
5.390
5.490
4,386
+0.17(+3.20%)
Apr 01, 2016
5.310
5.460
5.180
5.320
1,678
+0.13(+2.50%)
Mar 31, 2016
5.050
5.470
5.050
5.190
21,045
+0.14(+2.77%)
Mar 30, 2016
5.080
5.410
5.050
5.050
5,630
-0.00(-0.00%)
Mar 29, 2016
5.380
5.380
5.050
5.050
3,996
+0.01(+0.20%)
Mar 28, 2016
5.000
5.142
5.000
5.040
1,961
-0.05(-0.98%)
Mar 24, 2016
5.110
5.090
5.090
5.090
49,200
+0.00(+0.00%)
Mar 23, 2016
5.280
5.490
4.960
5.090
65,518
-0.02(-0.39%)
Mar 22, 2016
5.390
5.390
5.010
5.110
1,145
-0.03(-0.56%)
Mar 21, 2016
5.340
5.340
4.950
5.139
1,132,332
-0.18(-3.40%)
Mar 18, 2016
5.500
5.500
5.320
5.320
1,137
+0.12(+2.31%)
Mar 17, 2016
5.160
5.370
5.160
5.200
5,792
+0.19(+3.79%)
Mar 16, 2016
4.980
5.190
4.900
5.010
10,289
+0.05(+1.11%)
Mar 15, 2016
4.810
5.020
4.810
4.955
5,100
-0.03(-0.50%)
Mar 14, 2016
4.780
4.980
4.780
4.980
7,102
+0.05(+1.01%)
Mar 11, 2016
4.930
4.955
4.610
4.930
16,338
+0.00(+0.00%)
Mar 10, 2016
4.890
4.930
4.660
4.930
1,377
+0.16(+3.29%)
Mar 09, 2016
4.745
4.850
4.610
4.773
1,376
-0.02(-0.36%)
Mar 08, 2016
4.780
4.935
4.644
4.790
2,559
-0.15(-3.04%)
Mar 07, 2016
4.710
4.942
4.600
4.940
7,309
+0.17(+3.56%)
Mar 04, 2016
4.660
4.880
4.660
4.770
7,889
+0.09(+1.92%)
Mar 03, 2016
4.940
5.400
4.610
4.680
4,428
+0.11(+2.41%)
Mar 02, 2016
4.870
5.189
4.520
4.570
9,035
-0.26(-5.38%)
Mar 01, 2016
5.060
5.120
4.550
4.830
14,725
-0.23(-4.55%)
Feb 29, 2016
4.510
5.280
4.510
5.060
4,327
+0.17(+3.48%)
Feb 26, 2016
4.610
4.890
4.310
4.890
13,864
+0.62(+14.52%)
Feb 25, 2016
4.610
4.780
4.270
4.270
6,711
-0.33(-7.17%)
Feb 24, 2016
4.210
4.600
4.210
4.600
8,743
+0.21(+4.78%)
Feb 23, 2016
4.960
4.960
4.380
4.390
10,976
-0.22(-4.77%)
Feb 22, 2016
4.890
4.890
4.590
4.610
14,464
-0.17(-3.56%)
Feb 19, 2016
5.100
5.100
4.750
4.780
16,797
-0.25(-4.97%)
Feb 18, 2016
4.930
5.100
4.930
5.030
13,888
+0.00(+0.00%)
Feb 17, 2016
5.390
5.400
5.020
5.030
3,855
-0.12(-2.33%)
Feb 16, 2016
5.330
5.330
5.020
5.150
6,870
+0.14(+2.79%)
Feb 12, 2016
5.010
5.010
5.010
5.010
3,600
+0.16(+3.30%)
Feb 11, 2016
5.280
5.300
4.780
4.850
8,600
-0.37(-7.09%)
Feb 10, 2016
5.240
5.450
5.171
5.220
6,626
+0.02(+0.38%)
Feb 09, 2016
5.210
5.340
5.170
5.200
4,949
-0.15(-2.80%)
Feb 08, 2016
5.265
5.540
5.250
5.350
18,638
-0.20(-3.60%)
Feb 05, 2016
5.550
5.590
5.220
5.550
25,338
+0.11(+2.02%)
Feb 04, 2016
5.318
5.470
5.278
5.440
14,027
+0.19(+3.62%)
Feb 03, 2016
5.590
5.600
5.250
5.250
2,862
-0.17(-3.14%)
Feb 02, 2016
5.440
5.450
5.250
5.420
10,316
+0.08(+1.50%)
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
.