Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atai Life Sciences N.V. (NQ: ATAI )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.980 2.060 1.880 1.880 233,893 -0.12(-6.00%)
Apr 29, 2019 2.040 2.120 2.000 2.000 152,884 -0.04(-1.96%)
Apr 26, 2019 2.200 2.210 2.019 2.040 346,600 -0.17(-7.69%)
Apr 25, 2019 2.310 2.440 2.190 2.210 236,048 -0.13(-5.56%)
Apr 24, 2019 2.380 2.400 2.320 2.340 152,662 -0.01(-0.43%)
Apr 23, 2019 2.300 2.479 2.250 2.350 321,825 +0.05(+2.17%)
Apr 22, 2019 2.640 2.720 2.200 2.300 600,711 -0.37(-13.86%)
Apr 18, 2019 2.740 2.800 2.600 2.670 462,900 -0.10(-3.61%)
Apr 17, 2019 2.710 2.840 2.640 2.770 527,405 +0.05(+1.84%)
Apr 16, 2019 2.990 3.080 2.690 2.720 1,543,062 -0.53(-16.31%)
Apr 15, 2019 2.600 3.440 2.600 3.250 9,303,977 +0.75(+30.00%)
Apr 12, 2019 2.860 2.910 2.500 2.500 1,562,000 -0.55(-18.03%)
Apr 11, 2019 3.000 3.460 2.850 3.050 6,170,982 -0.80(-20.78%)
Apr 10, 2019 2.570 4.500 2.270 3.850 53,099,776 +1.73(+81.60%)
Apr 09, 2019 1.140 2.540 1.140 2.120 52,392,624 +1.10(+107.84%)
Apr 08, 2019 1.010 1.020 0.9800 1.020 39,577 +0.02(+2.00%)
Apr 05, 2019 1.020 1.020 0.9950 1.000 52,700 -0.00(-0.26%)
Apr 04, 2019 1.007 1.060 0.9901 1.003 225,841 +0.01(+1.26%)
Apr 03, 2019 1.000 1.000 0.9900 0.9901 16,122 -0.00(-0.49%)
Apr 02, 2019 1.010 1.010 0.9800 0.9950 12,086 -0.01(-0.50%)
Apr 01, 2019 1.010 1.020 1.000 1.000 31,628 +0.01(+0.80%)
Mar 29, 2019 0.9900 1.020 0.9801 0.9921 7,100 -0.01(-0.79%)
Mar 28, 2019 1.030 1.030 0.9800 1.000 55,867 -0.02(-1.96%)
Mar 27, 2019 0.9800 1.030 0.9800 1.020 34,178 +0.02(+2.02%)
Mar 26, 2019 0.9950 1.010 0.9950 0.9998 49,051 +0.01(+0.58%)
Mar 25, 2019 1.010 1.010 0.9550 0.9940 43,815 -0.04(-3.50%)
Mar 22, 2019 1.030 1.030 1.000 1.030 29,000 +0.00(+0.00%)
Mar 21, 2019 1.010 1.030 1.010 1.030 10,173 +0.02(+1.98%)
Mar 20, 2019 1.040 1.040 1.000 1.010 41,005 -0.05(-4.72%)
Mar 19, 2019 1.080 1.080 1.000 1.060 123,209 -0.01(-0.93%)
Mar 18, 2019 1.070 1.070 1.030 1.070 48,834 +0.03(+2.88%)
Mar 15, 2019 1.060 1.083 1.040 1.040 30,900 -0.04(-3.70%)
Mar 14, 2019 1.060 1.110 1.060 1.080 29,920 +0.01(+0.93%)
Mar 13, 2019 1.060 1.080 1.040 1.070 23,127 +0.02(+1.90%)
Mar 12, 2019 1.080 1.090 1.050 1.050 20,232 -0.03(-2.78%)
Mar 11, 2019 1.080 1.100 1.080 1.080 32,111 +0.00(+0.29%)
Mar 08, 2019 1.121 1.121 1.060 1.077 68,700 -0.06(-5.54%)
Mar 07, 2019 1.200 1.200 1.120 1.140 73,847 -0.04(-3.39%)
Mar 06, 2019 1.210 1.210 1.110 1.180 240,102 +0.04(+3.51%)
Mar 05, 2019 1.130 1.210 1.110 1.140 541,352 +0.01(+0.88%)
Mar 04, 2019 1.120 1.184 1.110 1.130 146,908 +0.03(+2.73%)
Mar 01, 2019 1.150 1.150 1.100 1.100 58,900 -0.04(-3.51%)
Feb 28, 2019 1.140 1.140 1.110 1.140 32,160 +0.01(+0.89%)
Feb 27, 2019 1.120 1.160 1.110 1.130 129,111 +0.01(+0.88%)
Feb 26, 2019 1.100 1.150 1.100 1.120 72,100 +0.02(+1.82%)
Feb 25, 2019 1.100 1.210 1.090 1.100 648,334 +0.01(+0.92%)
Feb 22, 2019 1.120 1.120 1.070 1.090 39,600 +0.01(+0.93%)
Feb 21, 2019 1.080 1.110 1.050 1.080 27,653 +0.01(+0.93%)
Feb 20, 2019 1.070 1.071 1.040 1.070 22,034 +0.01(+0.94%)
Feb 19, 2019 1.060 1.079 1.030 1.060 10,752 +0.01(+0.95%)
Feb 15, 2019 1.020 1.090 1.020 1.050 68,400 +0.02(+1.94%)
Feb 14, 2019 1.020 1.040 1.020 1.030 48,115 -0.01(-0.96%)
Feb 13, 2019 1.090 1.090 1.020 1.040 86,190 -0.04(-3.70%)
Feb 12, 2019 1.030 1.094 1.030 1.080 39,049 +0.05(+4.85%)
Feb 11, 2019 1.030 1.102 1.030 1.030 62,178 -0.01(-0.96%)
Feb 08, 2019 1.030 1.080 1.030 1.040 37,300 +0.00(+0.28%)
Feb 07, 2019 1.060 1.075 1.020 1.037 29,588 -0.02(-2.16%)
Feb 06, 2019 1.070 1.090 1.020 1.060 41,742 -0.02(-1.78%)
Feb 05, 2019 1.170 1.170 1.050 1.079 53,984 -0.08(-6.97%)
Feb 04, 2019 1.190 1.230 1.080 1.160 150,090 -0.02(-1.69%)
Feb 01, 2019 1.090 1.190 1.050 1.180 338,000 +0.10(+9.26%)
Jan 31, 2019 1.020 1.109 1.020 1.080 141,497 +0.07(+6.93%)
Jan 30, 2019 1.050 1.050 1.000 1.010 16,687 -0.04(-3.81%)
Jan 29, 2019 1.030 1.050 1.000 1.050 9,050 +0.05(+5.00%)
Jan 28, 2019 1.070 1.070 1.000 1.000 22,489 -0.07(-6.54%)
Jan 25, 2019 0.9800 1.110 0.9800 1.070 262,000 +0.09(+9.18%)
Jan 24, 2019 0.9800 0.9900 0.9552 0.9800 34,554 +0.02(+2.61%)
Jan 23, 2019 0.9600 1.000 0.9551 0.9551 23,187 -0.00(-0.51%)
Jan 22, 2019 1.020 1.020 0.9600 0.9600 12,214 -0.02(-2.04%)
Jan 18, 2019 0.9900 1.000 0.9600 0.9800 5,700 -0.01(-1.01%)
Jan 17, 2019 1.000 1.000 0.9600 0.9900 55,847 +0.01(+0.80%)
Jan 16, 2019 1.020 1.031 0.9800 0.9821 47,769 -0.06(-5.57%)
Jan 15, 2019 1.030 1.050 0.9800 1.040 95,901 +0.01(+0.64%)
Jan 14, 2019 0.9800 1.059 0.9571 1.033 31,048 +0.04(+4.38%)
Jan 11, 2019 1.040 1.060 0.9700 0.9900 44,100 -0.07(-6.60%)
Jan 10, 2019 1.080 1.100 1.020 1.060 51,455 -0.01(-0.93%)
Jan 09, 2019 0.9900 1.140 0.9400 1.070 349,931 +0.08(+8.41%)
Jan 08, 2019 0.9700 0.9950 0.9420 0.9870 14,972 +0.05(+4.99%)
Jan 07, 2019 0.9347 0.9814 0.9300 0.9401 21,623 +0.01(+1.09%)
Jan 04, 2019 0.9750 0.9950 0.9300 0.9300 6,900 -0.01(-1.06%)
Jan 03, 2019 0.9981 1.000 0.9369 0.9400 43,300 +0.00(+0.00%)
Jan 02, 2019 0.9100 1.000 0.9002 0.9400 30,580 +0.02(+2.17%)
Dec 31, 2018 0.9500 0.9800 0.9000 0.9200 92,600 -0.08(-8.00%)
Dec 28, 2018 0.9600 1.000 0.9500 1.000 41,100 +0.02(+2.04%)
Dec 27, 2018 0.9640 1.000 0.9589 0.9800 69,108 -0.02(-2.00%)
Dec 26, 2018 0.9700 1.000 0.9300 1.000 35,793 +0.03(+3.09%)
Dec 24, 2018 1.010 1.010 0.9500 0.9700 34,400 -0.04(-3.96%)
Dec 21, 2018 1.000 1.020 1.000 1.010 80,400 +0.01(+1.00%)
Dec 20, 2018 1.020 1.050 1.000 1.000 53,730 -0.02(-2.13%)
Dec 19, 2018 0.9900 1.060 0.9400 1.022 42,767 +0.01(+1.17%)
Dec 18, 2018 0.9700 1.050 0.9700 1.010 43,814 -0.01(-0.98%)
Dec 17, 2018 1.060 1.060 1.020 1.020 26,692 -0.06(-5.56%)
Dec 14, 2018 1.050 1.080 1.050 1.080 41,100 +0.03(+2.86%)
Dec 13, 2018 1.090 1.164 1.030 1.050 194,718 +0.00(+0.00%)
Dec 12, 2018 1.090 1.100 1.010 1.050 77,203 -0.03(-2.78%)
Dec 11, 2018 1.120 1.120 1.030 1.080 76,219 +0.00(+0.00%)
Dec 10, 2018 1.060 1.100 1.060 1.080 54,998 +0.02(+1.89%)
Dec 07, 2018 1.050 1.120 1.050 1.060 52,900 -0.01(-0.93%)
Dec 06, 2018 1.090 1.095 1.050 1.070 103,061 -0.04(-3.60%)
Dec 04, 2018 1.160 1.160 1.100 1.110 83,000 -0.04(-3.48%)
Dec 03, 2018 1.120 1.200 1.100 1.150 412,684 +0.06(+5.50%)
Nov 30, 2018 1.070 1.130 1.060 1.090 63,800 +0.03(+2.83%)
Nov 29, 2018 1.030 1.100 1.030 1.060 28,118 -0.05(-4.50%)
Nov 28, 2018 1.140 1.140 1.030 1.110 102,791 +0.02(+1.83%)
Nov 27, 2018 1.058 1.100 1.036 1.090 22,448 +0.01(+0.93%)
Nov 26, 2018 1.120 1.140 1.030 1.080 82,819 +0.05(+4.85%)
Nov 23, 2018 0.9800 1.030 0.9800 1.030 11,900 +0.05(+5.10%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 -0.01(-0.91%)
Nov 20, 2018 1.080 1.080 0.9400 0.9890 103,978 -0.04(-3.98%)
Nov 19, 2018 0.9800 1.040 0.9800 1.030 89,462 +0.03(+3.00%)
Nov 16, 2018 1.070 1.090 0.9800 1.000 135,600 -0.04(-3.56%)
Nov 15, 2018 1.060 1.060 1.020 1.037 47,937 -0.03(-3.09%)
Nov 14, 2018 1.090 1.090 1.050 1.070 27,825 +0.02(+1.90%)
Nov 13, 2018 1.080 1.100 1.030 1.050 41,056 +0.01(+0.96%)
Nov 12, 2018 1.090 1.117 1.020 1.040 78,029 -0.05(-4.59%)
Nov 09, 2018 1.110 1.190 1.080 1.090 180,300 -0.02(-1.80%)
Nov 08, 2018 1.200 1.210 1.110 1.110 143,842 -0.08(-6.72%)
Nov 07, 2018 1.210 1.380 1.150 1.190 482,099 +0.00(+0.00%)
Nov 06, 2018 1.130 1.210 1.060 1.190 333,706 +0.06(+5.31%)
Nov 05, 2018 1.160 1.217 1.090 1.130 100,494 -0.04(-3.42%)
Nov 02, 2018 1.270 1.280 1.150 1.170 106,800 -0.09(-7.14%)
Nov 01, 2018 1.120 1.280 1.120 1.260 264,581 +0.14(+12.50%)
Oct 31, 2018 1.100 1.140 1.070 1.120 113,719 +0.02(+1.82%)
Oct 30, 2018 1.120 1.200 1.090 1.100 185,565 -0.02(-1.79%)
Oct 29, 2018 1.190 1.190 1.077 1.120 37,892 +0.00(+0.00%)
Oct 26, 2018 1.120 1.150 1.080 1.120 114,300 +0.00(+0.00%)
Oct 25, 2018 1.120 1.180 1.090 1.120 133,502 +0.02(+1.82%)
Oct 24, 2018 1.110 1.380 1.060 1.100 836,775 +0.03(+2.80%)
Oct 23, 2018 1.080 1.279 1.060 1.070 208,106 -0.01(-0.93%)
Oct 22, 2018 1.190 1.250 1.080 1.080 67,314 -0.09(-7.69%)
Oct 19, 2018 1.390 1.395 1.100 1.170 317,800 -0.14(-10.69%)
Oct 18, 2018 1.280 1.890 1.210 1.310 1,507,592 +0.14(+11.97%)
Oct 17, 2018 1.080 1.340 1.020 1.170 828,514 +0.09(+8.33%)
Oct 16, 2018 1.010 1.110 1.010 1.080 120,350 +0.07(+6.93%)
Oct 15, 2018 1.010 1.040 1.010 1.010 40,918 -0.04(-3.81%)
Oct 12, 2018 1.090 1.110 1.010 1.050 28,100 -0.01(-0.94%)
Oct 11, 2018 1.020 1.090 1.000 1.060 74,744 +0.05(+4.95%)
Oct 10, 2018 1.030 1.150 1.010 1.010 78,586 -0.01(-0.98%)
Oct 09, 2018 1.080 1.131 1.000 1.020 71,298 -0.06(-5.56%)
Oct 08, 2018 1.150 1.150 1.080 1.080 37,310 -0.00(-0.46%)
Oct 05, 2018 1.190 1.200 1.050 1.085 99,300 -0.10(-8.82%)
Oct 04, 2018 1.100 1.200 1.053 1.190 223,572 -0.10(-7.75%)
Oct 03, 2018 0.9400 1.850 0.8900 1.290 2,061,557 +0.36(+38.71%)
Oct 02, 2018 0.9622 0.9950 0.8800 0.9300 234,018 -0.04(-4.32%)
Oct 01, 2018 1.050 1.070 0.9500 0.9720 85,414 -0.08(-7.43%)
Sep 28, 2018 1.030 1.070 1.030 1.050 29,600 +0.02(+1.94%)
Sep 27, 2018 1.010 1.100 1.000 1.030 109,173 +0.01(+0.98%)
Sep 26, 2018 1.070 1.130 1.020 1.020 66,940 -0.10(-8.93%)
Sep 25, 2018 1.040 1.130 1.040 1.120 79,280 +0.09(+8.74%)
Sep 24, 2018 1.130 1.130 1.020 1.030 119,279 -0.10(-8.85%)
Sep 21, 2018 1.130 1.210 1.120 1.130 73,200 +0.01(+0.89%)
Sep 20, 2018 1.250 1.250 0.9900 1.120 552,637 -0.11(-8.94%)
Sep 19, 2018 1.260 1.290 1.200 1.230 61,049 -0.02(-1.60%)
Sep 18, 2018 1.300 1.300 1.250 1.250 87,508 -0.03(-2.34%)
Sep 17, 2018 1.330 1.360 1.261 1.280 66,375 -0.05(-3.76%)
Sep 14, 2018 1.330 1.360 1.270 1.330 81,300 +0.00(+0.00%)
Sep 13, 2018 1.430 1.430 1.330 1.330 111,846 -0.03(-2.21%)
Sep 12, 2018 1.500 1.520 1.350 1.360 157,210 -0.08(-5.56%)
Sep 11, 2018 1.440 1.480 1.290 1.440 134,017 +0.00(+0.00%)
Sep 10, 2018 1.720 1.720 1.110 1.440 1,383,757 -0.28(-16.28%)
Sep 07, 2018 1.930 2.000 1.700 1.720 248,400 -0.18(-9.47%)
Sep 06, 2018 2.070 2.090 1.900 1.900 222,133 -0.16(-7.77%)
Sep 05, 2018 2.290 2.290 2.020 2.060 276,117 -0.16(-7.21%)
Sep 04, 2018 2.200 2.570 2.150 2.220 926,210 +0.05(+2.30%)
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%)
Jun 01, 2018 5.270 5.270 5.075 5.150 1,307 -0.11(-2.09%)
May 31, 2018 5.110 5.260 5.110 5.260 2,487 +0.16(+3.14%)
May 30, 2018 5.220 5.245 5.100 5.100 4,831 -0.00(-0.05%)
May 29, 2018 5.000 5.120 5.000 5.103 2,489 -0.16(-2.99%)
May 25, 2018 5.260 5.260 5.260 0 +0.10(+1.94%)
May 24, 2018 5.282 5.282 5.160 5.160 4,572 +0.01(+0.10%)
May 23, 2018 5.270 5.270 5.155 5.155 1,162 -0.11(-2.01%)
May 22, 2018 5.300 5.300 5.250 5.260 3,136 +0.10(+1.88%)
May 21, 2018 5.163 5.163 5.163 5.163 3,944 +0.02(+0.45%)
May 18, 2018 5.140 5.140 5.140 5.140 211 +0.04(+0.78%)
May 17, 2018 5.300 5.300 5.100 5.100 383 -0.20(-3.77%)
May 16, 2018 5.278 5.300 5.110 5.300 4,477 +0.00(+0.00%)
May 15, 2018 5.269 5.300 5.269 5.300 5,775 +0.00(+0.00%)
May 11, 2018 5.300 5.300 5.300 34 +0.10(+1.84%)
May 10, 2018 5.300 5.320 5.048 5.204 11,241 -0.11(-2.12%)
May 08, 2018 5.317 5.317 5.317 37 +0.22(+4.25%)
May 07, 2018 5.180 5.200 5.030 5.100 2,182 -0.07(-1.37%)
May 04, 2018 5.180 5.180 5.171 5.171 448 +0.06(+1.18%)
May 03, 2018 5.400 5.400 5.110 5.110 4,522 -0.31(-5.72%)
May 02, 2018 5.420 5.420 5.420 5.420 211 +0.23(+4.53%)
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.