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 30, 2008
10.64
10.84
10.50
10.67
15,995
+0.17(+1.62%)
Apr 29, 2008
10.50
10.65
10.45
10.50
10,586
-0.10(-0.94%)
Apr 28, 2008
10.50
10.70
10.50
10.60
8,942
+0.10(+0.95%)
Apr 25, 2008
10.51
10.94
10.50
10.50
4,337
-0.02(-0.19%)
Apr 24, 2008
10.42
10.65
10.42
10.52
6,599
-0.10(-0.94%)
Apr 23, 2008
10.98
11.00
10.52
10.62
12,336
-0.37(-3.37%)
Apr 22, 2008
10.63
11.00
10.41
10.99
20,336
+0.24(+2.23%)
Apr 21, 2008
11.03
11.84
10.60
10.75
7,405
+0.15(+1.42%)
Apr 18, 2008
10.79
11.00
10.44
10.60
4,889
+0.20(+1.92%)
Apr 17, 2008
10.26
10.41
10.21
10.40
3,386
+0.10(+1.00%)
Apr 16, 2008
10.17
10.30
10.17
10.30
810
+0.22(+2.16%)
Apr 15, 2008
9.857
10.20
9.750
10.08
22,424
+0.03(+0.30%)
Apr 14, 2008
9.780
10.18
9.780
10.05
2,723
+0.27(+2.76%)
Apr 11, 2008
9.520
10.40
9.510
9.780
4,400
+0.00(+0.00%)
Apr 10, 2008
9.810
10.20
9.780
9.780
4,442
-0.22(-2.20%)
Apr 09, 2008
10.00
10.00
9.750
10.00
28,386
-0.20(-1.96%)
Apr 08, 2008
9.710
10.20
9.530
10.20
20,932
+0.63(+6.58%)
Apr 07, 2008
10.50
10.50
9.570
9.570
38,225
-1.45(-13.16%)
Apr 04, 2008
9.450
11.91
9.450
11.02
35,030
+1.42(+14.79%)
Apr 03, 2008
9.375
9.690
9.300
9.600
2,087
+0.12(+1.27%)
Apr 02, 2008
9.550
9.700
8.960
9.480
3,350
-0.02(-0.21%)
Apr 01, 2008
9.010
9.850
9.010
9.500
4,521
+0.64(+7.22%)
Mar 31, 2008
8.620
9.037
8.520
8.860
11,595
+0.15(+1.72%)
Mar 28, 2008
9.250
9.310
8.040
8.710
79,993
-0.34(-3.76%)
Mar 27, 2008
9.160
9.430
8.020
9.050
107,333
+0.04(+0.44%)
Mar 26, 2008
10.45
10.50
8.880
9.010
68,869
-1.49(-14.19%)
Mar 25, 2008
10.05
10.51
10.00
10.50
26,866
+0.30(+2.94%)
Mar 24, 2008
9.410
10.50
9.380
10.20
4,784
+0.66(+6.92%)
Mar 21, 2008
10.14
10.75
9.350
9.540
20,185
+0.00(+0.00%)
Mar 20, 2008
10.14
10.75
9.350
9.540
20,185
+0.04(+0.42%)
Mar 19, 2008
10.10
10.37
9.380
9.500
33,305
-0.70(-6.86%)
Mar 18, 2008
10.93
10.93
10.20
10.20
24,259
-0.32(-3.04%)
Mar 17, 2008
11.99
11.99
10.52
10.52
8,492
-1.28(-10.85%)
Mar 14, 2008
11.82
12.29
11.50
11.80
7,527
-0.12(-1.01%)
Mar 13, 2008
12.04
12.38
11.92
11.92
14,583
-0.40(-3.25%)
Mar 12, 2008
12.59
12.67
12.15
12.32
4,355
-0.48(-3.75%)
Mar 11, 2008
11.34
12.92
11.30
12.80
21,459
+1.46(+12.87%)
Mar 10, 2008
10.48
11.34
10.46
11.34
13,228
+0.50(+4.61%)
Mar 07, 2008
10.20
10.87
10.20
10.84
10,250
+0.64(+6.27%)
Mar 06, 2008
10.25
10.44
10.20
10.20
2,400
+0.00(+0.00%)
Mar 05, 2008
10.11
10.49
10.05
10.20
5,394
+0.00(+0.00%)
Mar 04, 2008
10.11
10.25
10.06
10.20
3,554
-0.16(-1.54%)
Mar 03, 2008
10.09
10.65
10.09
10.36
12,378
+0.06(+0.58%)
Feb 29, 2008
9.540
10.40
9.540
10.30
12,068
+0.65(+6.74%)
Feb 28, 2008
9.500
9.900
9.320
9.650
6,887
+0.14(+1.47%)
Feb 27, 2008
9.620
9.720
9.510
9.510
1,700
-0.05(-0.52%)
Feb 26, 2008
9.500
9.660
9.500
9.560
7,650
+0.08(+0.84%)
Feb 25, 2008
9.550
9.550
9.300
9.480
6,573
-0.14(-1.46%)
Feb 22, 2008
9.720
9.720
9.620
9.620
3,152
-0.28(-2.83%)
Feb 21, 2008
9.530
10.30
9.530
9.900
86,405
+0.29(+3.02%)
Feb 20, 2008
9.200
9.610
9.200
9.610
22,905
+0.41(+4.46%)
Feb 19, 2008
9.200
9.250
9.100
9.200
3,090
+0.20(+2.22%)
Feb 18, 2008
9.010
9.070
9.000
9.000
9,932
+0.00(+0.00%)
Feb 15, 2008
9.010
9.070
9.000
9.000
9,932
-0.06(-0.66%)
Feb 14, 2008
9.090
9.090
9.000
9.060
13,025
+0.05(+0.55%)
Feb 13, 2008
9.010
9.050
9.000
9.010
13,175
-0.09(-0.99%)
Feb 12, 2008
9.050
9.170
9.000
9.100
28,834
+0.06(+0.66%)
Feb 11, 2008
9.050
9.170
9.000
9.040
3,425
+0.03(+0.33%)
Feb 08, 2008
9.120
9.290
9.000
9.010
7,823
-0.39(-4.15%)
Feb 07, 2008
9.000
9.500
9.000
9.400
5,979
+0.40(+4.44%)
Feb 06, 2008
9.000
9.430
8.670
9.000
15,967
-0.11(-1.21%)
Feb 05, 2008
9.500
9.500
9.030
9.110
29,447
-0.39(-4.11%)
Feb 04, 2008
9.500
9.712
9.500
9.500
8,234
-0.01(-0.11%)
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
.