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:

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

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.850 3.940 3.800 3.800 6,043 -0.13(-3.31%)
Mar 30, 2017 3.900 3.930 3.720 3.930 12,654 +0.03(+0.77%)
Mar 29, 2017 3.820 3.950 3.820 3.900 2,773 -0.04(-1.12%)
Mar 28, 2017 3.910 3.944 3.900 3.944 1,001 +0.13(+3.52%)
Mar 27, 2017 3.880 4.060 3.750 3.810 17,371 -0.14(-3.62%)
Mar 24, 2017 3.980 4.080 3.950 3.953 20,585 -0.01(-0.17%)
Mar 23, 2017 3.760 3.990 3.750 3.960 25,856 +0.20(+5.32%)
Mar 22, 2017 3.700 3.790 3.540 3.760 9,193 +0.12(+3.30%)
Mar 21, 2017 3.720 3.750 3.640 3.640 11,227 +0.01(+0.28%)
Mar 20, 2017 3.660 3.750 3.530 3.630 16,477 -0.03(-0.82%)
Mar 17, 2017 3.740 3.790 3.550 3.660 25,028 -0.11(-2.92%)
Mar 16, 2017 3.690 3.790 3.690 3.770 5,088 +0.19(+5.31%)
Mar 15, 2017 3.640 3.717 3.565 3.580 14,447 -0.07(-1.92%)
Mar 14, 2017 3.610 3.690 3.480 3.650 16,135 +0.00(+0.00%)
Mar 13, 2017 3.700 3.700 3.600 3.650 3,520 -0.05(-1.35%)
Mar 10, 2017 3.710 3.941 3.700 3.700 28,704 -0.05(-1.33%)
Mar 09, 2017 3.560 3.750 3.510 3.750 22,126 +0.19(+5.41%)
Mar 08, 2017 3.559 3.620 3.500 3.557 16,353 -0.02(-0.63%)
Mar 07, 2017 3.680 3.780 3.420 3.580 18,916 -0.13(-3.50%)
Mar 06, 2017 3.870 3.980 3.710 3.710 16,802 +0.00(+0.00%)
Mar 03, 2017 3.760 3.830 3.660 3.710 39,683 -0.13(-3.39%)
Mar 02, 2017 3.700 3.850 3.640 3.840 37,627 +0.10(+2.67%)
Mar 01, 2017 3.830 3.910 3.710 3.740 5,970 -0.03(-0.80%)
Feb 28, 2017 3.820 3.830 3.710 3.770 14,861 -0.13(-3.46%)
Feb 27, 2017 3.820 3.905 3.820 3.905 10,231 +0.07(+1.96%)
Feb 24, 2017 3.850 3.850 3.820 3.830 5,283 -0.08(-2.05%)
Feb 23, 2017 3.900 4.100 3.781 3.910 47,842 +0.00(+0.00%)
Feb 22, 2017 3.910 3.940 3.685 3.910 14,976 -0.03(-0.76%)
Feb 21, 2017 3.650 3.950 3.650 3.940 8,676 +0.23(+6.20%)
Feb 17, 2017 3.710 3.710 3.710 0 +0.06(+1.64%)
Feb 16, 2017 3.690 3.720 3.650 3.650 6,195 -0.01(-0.27%)
Feb 15, 2017 3.750 3.811 3.660 3.660 7,501 -0.09(-2.40%)
Feb 14, 2017 3.785 3.789 3.660 3.750 3,728 +0.06(+1.63%)
Feb 13, 2017 3.645 3.880 3.600 3.690 62,906 +0.15(+4.24%)
Feb 10, 2017 3.473 3.540 3.380 3.540 19,075 +0.10(+2.91%)
Feb 09, 2017 3.270 3.465 3.250 3.440 13,881 +0.26(+8.18%)
Feb 08, 2017 3.230 3.230 3.000 3.180 20,116 -0.05(-1.60%)
Feb 07, 2017 3.180 3.345 3.180 3.232 4,671 -0.22(-6.32%)
Feb 06, 2017 3.490 3.490 3.356 3.450 520 +0.02(+0.58%)
Feb 03, 2017 3.740 3.740 3.130 3.430 5,241 -0.09(-2.56%)
Feb 02, 2017 3.250 3.752 3.249 3.520 32,978 +0.36(+11.39%)
Feb 01, 2017 2.970 3.325 2.970 3.160 28,989 +0.12(+3.95%)
Jan 31, 2017 3.015 3.040 3.010 3.040 1,674 +0.07(+2.36%)
Jan 30, 2017 3.050 3.089 2.970 2.970 3,572 -0.08(-2.62%)
Jan 27, 2017 3.090 3.090 3.050 3.050 5,388 -0.01(-0.33%)
Jan 26, 2017 3.050 3.140 3.050 3.060 2,536 +0.04(+1.32%)
Jan 25, 2017 3.020 3.140 3.020 3.020 1,214 +0.04(+1.34%)
Jan 24, 2017 3.106 3.120 2.980 2.980 10,858 -0.12(-3.87%)
Jan 23, 2017 3.200 3.200 3.075 3.100 13,161 +0.13(+4.31%)
Jan 20, 2017 3.120 3.194 2.955 2.972 25,196 -0.14(-4.44%)
Jan 19, 2017 3.250 3.250 3.110 3.110 6,541 -0.11(-3.55%)
Jan 18, 2017 3.460 3.490 3.224 3.224 1,551 -0.08(-2.29%)
Jan 17, 2017 3.445 3.445 3.280 3.300 9,101 -0.11(-3.34%)
Jan 13, 2017 3.414 3.414 3.414 0 +0.01(+0.41%)
Jan 12, 2017 3.580 3.700 3.400 3.400 12,059 -0.14(-3.95%)
Jan 11, 2017 3.610 3.610 3.330 3.540 13,588 -0.11(-3.01%)
Jan 10, 2017 3.690 3.690 3.630 3.650 2,590 -0.04(-1.08%)
Jan 09, 2017 3.663 3.690 3.661 3.690 960 -0.11(-2.79%)
Jan 06, 2017 3.980 3.980 3.796 3.796 1,881 -0.10(-2.66%)
Jan 05, 2017 3.815 3.900 3.815 3.900 576 -0.09(-2.26%)
Jan 04, 2017 3.875 3.990 3.780 3.990 5,415 +0.05(+1.27%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.