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 )

1.905 -0.145 (-7.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Feb 28, 2011 7.340 8.000 7.120 8.000 122,508 +0.86(+12.04%)
Feb 25, 2011 5.740 7.710 5.740 7.140 120,412 +1.64(+29.82%)
Feb 24, 2011 4.890 5.500 4.890 5.500 12,020 +0.52(+10.44%)
Feb 23, 2011 5.000 5.000 4.900 4.980 22,546 -0.02(-0.40%)
Feb 22, 2011 4.800 5.000 4.704 5.000 19,255 +0.46(+10.23%)
Feb 18, 2011 4.490 4.536 4.470 4.536 15,807 +0.14(+3.09%)
Feb 17, 2011 4.380 4.400 4.370 4.400 2,641 +0.02(+0.46%)
Feb 16, 2011 4.260 4.380 4.260 4.380 4,350 +0.13(+3.06%)
Feb 15, 2011 4.060 4.250 4.060 4.250 6,521 +0.00(+0.00%)
Feb 14, 2011 4.180 4.250 4.170 4.250 8,587 +0.06(+1.43%)
Feb 11, 2011 4.180 4.190 4.180 4.190 1,987 +0.09(+2.19%)
Feb 10, 2011 4.190 4.190 4.100 4.100 4,200 -0.09(-2.15%)
Feb 09, 2011 4.110 4.190 4.050 4.190 6,800 +0.14(+3.46%)
Feb 08, 2011 4.050 4.190 4.050 4.050 942 -0.11(-2.64%)
Feb 07, 2011 4.190 4.190 3.931 4.160 5,375 +0.10(+2.56%)
Feb 04, 2011 4.200 4.200 4.020 4.056 2,489 -0.12(-2.97%)
Feb 03, 2011 4.160 4.250 4.160 4.180 10,000 -0.01(-0.24%)
Feb 02, 2011 4.170 4.200 4.170 4.190 3,000 +0.10(+2.44%)
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.