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 )

2.050 +0.040 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2016 5.600 5.700 5.550 5.691 7,205 +0.09(+1.63%)
Apr 28, 2016 5.570 5.670 5.550 5.600 8,756 +0.03(+0.54%)
Apr 27, 2016 5.673 5.818 5.550 5.570 16,161 -0.10(-1.76%)
Apr 26, 2016 5.680 5.710 5.670 5.670 23,657 -0.01(-0.18%)
Apr 25, 2016 5.860 5.880 5.680 5.680 29,236 -0.18(-3.07%)
Apr 22, 2016 5.890 6.040 5.860 5.860 11,345 -0.05(-0.85%)
Apr 21, 2016 5.840 6.050 5.840 5.910 37,339 +0.16(+2.78%)
Apr 20, 2016 5.500 5.770 5.500 5.750 23,218 +0.40(+7.47%)
Apr 19, 2016 5.260 5.500 5.260 5.350 4,066 -0.15(-2.73%)
Apr 18, 2016 5.250 5.500 5.230 5.500 2,582 +0.01(+0.18%)
Apr 15, 2016 5.370 5.610 5.370 5.490 12,431 +0.18(+3.39%)
Apr 14, 2016 5.421 5.695 5.250 5.310 11,195 -0.02(-0.38%)
Apr 13, 2016 5.490 5.490 5.250 5.330 1,628 -0.01(-0.19%)
Apr 12, 2016 5.700 5.700 5.230 5.340 2,556 +0.09(+1.71%)
Apr 11, 2016 5.300 5.840 5.210 5.250 1,993 +0.04(+0.77%)
Apr 08, 2016 5.481 5.500 5.151 5.210 3,931 -0.16(-2.98%)
Apr 07, 2016 5.310 5.660 5.220 5.370 10,737 -0.07(-1.29%)
Apr 06, 2016 5.450 5.840 5.190 5.440 31,310 -0.07(-1.27%)
Apr 05, 2016 5.468 6.910 5.360 5.510 94,839 +0.02(+0.36%)
Apr 04, 2016 5.480 5.490 5.390 5.490 4,386 +0.17(+3.20%)
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.