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 )

1.858 +0.018 (+0.99%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 4.070 4.425 3.950 3.980 58,091 -0.05(-1.24%)
Mar 28, 2014 4.000 4.030 4.000 4.030 10,843 -0.02(-0.50%)
Mar 27, 2014 4.010 4.120 4.010 4.050 11,300 +0.10(+2.53%)
Mar 26, 2014 4.070 4.240 3.912 3.950 34,900 -0.07(-1.74%)
Mar 25, 2014 4.050 4.180 3.970 4.020 56,644 -0.02(-0.50%)
Mar 24, 2014 4.150 4.280 4.020 4.040 69,542 -0.14(-3.35%)
Mar 21, 2014 4.220 4.240 4.180 4.180 2,670 -0.04(-0.85%)
Mar 20, 2014 4.350 4.350 4.180 4.216 14,004 -0.03(-0.80%)
Mar 19, 2014 4.320 4.320 4.250 4.250 6,751 -0.12(-2.75%)
Mar 18, 2014 4.310 4.370 4.290 4.370 3,645 -0.06(-1.35%)
Mar 17, 2014 4.190 4.490 4.115 4.430 43,777 +0.32(+7.78%)
Mar 14, 2014 4.310 4.310 4.110 4.110 22,545 -0.20(-4.64%)
Mar 13, 2014 4.420 4.420 4.310 4.310 26,800 -0.16(-3.55%)
Mar 12, 2014 4.500 4.600 4.311 4.468 22,355 +0.07(+1.56%)
Mar 11, 2014 4.630 4.898 4.400 4.400 48,500 -0.14(-3.08%)
Mar 10, 2014 4.760 4.860 4.490 4.540 72,899 -0.08(-1.63%)
Mar 07, 2014 4.200 6.410 4.200 4.615 434,445 +0.37(+8.59%)
Mar 06, 2014 4.160 4.495 4.100 4.250 34,483 -0.01(-0.24%)
Mar 05, 2014 4.360 4.360 4.250 4.260 8,968 -0.07(-1.61%)
Mar 04, 2014 4.270 4.360 4.270 4.330 28,551 +0.11(+2.61%)
Mar 03, 2014 4.200 4.300 4.190 4.220 6,283 -0.08(-1.84%)
Feb 28, 2014 4.050 4.299 4.050 4.299 10,830 +0.25(+6.15%)
Feb 27, 2014 4.000 4.050 4.000 4.050 2,976 +0.06(+1.50%)
Feb 26, 2014 4.000 4.000 3.950 3.990 17,100 -0.01(-0.25%)
Feb 25, 2014 4.004 4.100 4.000 4.000 4,715 +0.03(+0.88%)
Feb 24, 2014 4.040 4.040 3.930 3.965 8,109 +0.03(+0.89%)
Feb 21, 2014 3.950 3.950 3.930 3.930 3,209 -0.07(-1.77%)
Feb 19, 2014 4.001 4.001 4.001 4.001 0 +0.00(+0.03%)
Feb 18, 2014 3.990 4.090 3.990 4.000 3,400 +0.01(+0.25%)
Feb 14, 2014 3.990 3.990 3.990 3.990 8,800 +0.03(+0.76%)
Feb 13, 2014 3.830 3.980 3.790 3.960 14,366 +0.11(+2.96%)
Feb 12, 2014 3.850 3.989 3.846 3.846 2,924 +0.03(+0.68%)
Feb 11, 2014 3.910 3.910 3.800 3.820 37,323 -0.10(-2.55%)
Feb 06, 2014 4.000 3.920 3.920 3.920 3,500 -0.03(-0.76%)
Feb 04, 2014 3.990 3.950 3.950 3.950 6,700 -0.00(-0.06%)
Feb 03, 2014 4.010 4.010 3.950 3.952 2,400 -0.05(-1.19%)
Jan 31, 2014 4.003 4.003 4.000 4.000 2,051 +0.00(+0.00%)
Jan 30, 2014 3.990 4.030 3.990 4.000 1,400 +0.04(+1.01%)
Jan 28, 2014 3.960 3.960 3.960 3.960 0 +0.06(+1.54%)
Jan 27, 2014 3.910 3.949 3.900 3.900 7,202 -0.10(-2.50%)
Jan 24, 2014 3.920 4.000 3.900 4.000 5,200 +0.10(+2.56%)
Jan 23, 2014 4.000 4.000 3.900 3.900 17,795 -0.10(-2.50%)
Jan 22, 2014 3.960 4.080 3.960 4.000 34,257 +0.04(+1.01%)
Jan 21, 2014 3.940 3.990 3.880 3.960 5,473 +0.06(+1.54%)
Jan 17, 2014 3.990 3.900 3.900 3.900 11,400 -0.03(-0.76%)
Jan 16, 2014 3.930 3.930 3.930 3.930 130 +0.00(+0.00%)
Jan 15, 2014 3.930 3.979 3.930 3.930 3,164 +0.00(+0.00%)
Jan 14, 2014 4.005 4.019 3.930 3.930 4,975 -0.01(-0.25%)
Jan 13, 2014 3.850 4.010 3.850 3.940 21,403 -0.06(-1.50%)
Jan 10, 2014 4.100 4.100 4.000 4.000 64,825 +0.00(+0.00%)
Jan 09, 2014 4.050 4.090 4.000 4.000 19,300 -0.05(-1.23%)
Jan 08, 2014 4.050 4.100 4.020 4.050 32,830 +0.04(+1.00%)
Jan 07, 2014 3.999 4.020 3.940 4.010 19,908 +0.07(+1.78%)
Jan 06, 2014 4.000 4.090 3.940 3.940 14,700 +0.01(+0.25%)
Jan 03, 2014 3.950 3.950 3.930 3.930 9,960 -0.01(-0.14%)
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.