Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.120 +0.070 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2012 4.960 5.480 4.610 4.680 2,400 -0.28(-5.65%)
Oct 26, 2012 4.960 4.960 4.960 4.960 900 -0.12(-2.36%)
Oct 25, 2012 5.138 5.138 4.853 5.080 1,835 -0.06(-1.17%)
Oct 24, 2012 5.140 5.140 5.140 5.140 100 +0.01(+0.19%)
Oct 23, 2012 5.130 5.130 5.130 5.130 500 +0.30(+6.21%)
Oct 19, 2012 4.630 5.180 4.630 4.830 1,900 +0.28(+6.15%)
Oct 18, 2012 4.540 4.600 4.540 4.550 600 -0.17(-3.60%)
Oct 17, 2012 4.900 5.290 4.720 4.720 1,400 -0.26(-5.22%)
Oct 16, 2012 5.040 5.158 4.980 4.980 2,501 -0.19(-3.68%)
Oct 15, 2012 5.160 5.240 5.160 5.170 1,102 +0.06(+1.17%)
Oct 12, 2012 4.980 5.110 4.980 5.110 1,300 +0.07(+1.39%)
Oct 11, 2012 4.760 5.100 4.730 5.040 6,751 +0.36(+7.69%)
Oct 10, 2012 4.610 4.738 4.600 4.680 14,395 -0.07(-1.47%)
Oct 09, 2012 4.800 4.800 4.750 4.750 11,423 -0.17(-3.46%)
Oct 08, 2012 5.100 5.100 4.920 4.920 4,468 -0.29(-5.57%)
Oct 05, 2012 5.400 5.420 5.200 5.210 7,621 -0.36(-6.46%)
Oct 04, 2012 5.570 5.570 5.390 5.570 2,200 +0.12(+2.20%)
Oct 03, 2012 5.600 5.650 5.450 5.450 5,284 -0.05(-0.91%)
Oct 02, 2012 5.500 5.530 5.500 5.500 1,040 -0.05(-0.90%)
Oct 01, 2012 5.480 5.550 5.480 5.550 3,163 +0.10(+1.83%)
Sep 28, 2012 4.900 5.500 4.900 5.450 14,900 +0.44(+8.78%)
Sep 27, 2012 4.820 5.260 4.600 5.010 13,300 +0.21(+4.37%)
Sep 26, 2012 4.850 4.960 4.660 4.800 3,615 +0.01(+0.21%)
Sep 25, 2012 4.850 4.850 4.790 4.790 912 +0.02(+0.42%)
Sep 24, 2012 4.790 4.790 4.770 4.770 1,000 +0.05(+1.06%)
Sep 21, 2012 4.640 4.970 4.600 4.720 4,096 +0.12(+2.61%)
Sep 20, 2012 4.400 4.640 4.400 4.600 5,317 +0.17(+3.84%)
Sep 19, 2012 4.470 4.470 4.430 4.430 2,978 +0.01(+0.23%)
Sep 18, 2012 4.430 4.430 4.410 4.420 1,000 -0.10(-2.21%)
Sep 17, 2012 4.360 4.650 4.360 4.520 6,501 +0.14(+3.20%)
Sep 14, 2012 4.400 4.400 4.380 4.380 1,000 +0.00(+0.00%)
Sep 13, 2012 4.360 4.410 4.360 4.380 1,694 -0.02(-0.45%)
Sep 12, 2012 4.480 4.500 4.390 4.400 6,250 +0.00(+0.00%)
Sep 07, 2012 4.380 4.400 4.400 4.400 700 -0.10(-2.22%)
Sep 06, 2012 4.390 4.500 4.390 4.500 3,829 +0.14(+3.21%)
Sep 05, 2012 4.360 4.380 4.360 4.360 600 +0.00(+0.00%)
Sep 04, 2012 4.360 4.420 4.360 4.360 1,400 +0.00(+0.00%)
Aug 31, 2012 4.552 4.552 4.360 4.360 1,455 +0.01(+0.23%)
Aug 30, 2012 4.361 4.400 4.350 4.350 1,861 -0.01(-0.23%)
Aug 29, 2012 4.360 4.380 4.350 4.360 4,022 +0.00(+0.00%)
Aug 27, 2012 4.440 4.460 4.360 4.360 1,200 -0.02(-0.46%)
Aug 24, 2012 4.380 4.400 4.380 4.380 1,000 +0.03(+0.69%)
Aug 23, 2012 4.140 4.370 4.140 4.350 1,000 -0.04(-0.91%)
Aug 22, 2012 4.100 4.390 4.030 4.390 19,060 -0.01(-0.23%)
Aug 21, 2012 4.500 4.500 4.400 4.400 800 -0.15(-3.30%)
Aug 20, 2012 4.580 4.580 4.310 4.550 2,101 -0.07(-1.52%)
Aug 17, 2012 4.660 4.750 4.620 4.620 1,900 -0.10(-2.12%)
Aug 16, 2012 4.690 5.207 4.580 4.720 4,118 -0.06(-1.26%)
Aug 15, 2012 4.880 4.880 4.780 4.780 2,000 -0.08(-1.65%)
Aug 14, 2012 4.810 4.880 4.750 4.860 1,900 +0.11(+2.32%)
Aug 13, 2012 4.736 4.750 4.510 4.750 6,777 +0.21(+4.63%)
Aug 10, 2012 4.550 4.580 4.510 4.540 3,740 +0.15(+3.42%)
Aug 09, 2012 4.580 4.580 4.250 4.390 2,830 -0.04(-0.90%)
Aug 08, 2012 4.410 4.430 4.410 4.430 1,420 +0.03(+0.68%)
Aug 07, 2012 4.280 4.640 4.270 4.400 2,330 -0.28(-5.98%)
Aug 06, 2012 4.210 4.710 4.100 4.680 20,698 +0.46(+10.90%)
Aug 03, 2012 4.100 4.330 4.100 4.220 7,520 -0.11(-2.54%)
Aug 02, 2012 4.300 4.330 4.100 4.330 9,189 +0.12(+2.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.