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 )

1.890 -0.160 (-7.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2011 9.010 9.511 9.010 9.160 23,376 +0.01(+0.11%)
Jul 28, 2011 9.310 9.310 9.000 9.150 10,728 -0.17(-1.82%)
Jul 27, 2011 9.630 9.701 9.080 9.320 12,333 -0.54(-5.48%)
Jul 26, 2011 10.00 10.36 9.540 9.860 8,758 -0.14(-1.40%)
Jul 25, 2011 10.26 10.26 9.660 10.00 29,644 -0.16(-1.57%)
Jul 22, 2011 10.41 10.41 10.16 10.16 500 -0.14(-1.36%)
Jul 21, 2011 10.82 10.82 10.11 10.30 12,728 -0.54(-4.98%)
Jul 20, 2011 11.29 11.50 10.81 10.84 7,944 -0.36(-3.21%)
Jul 19, 2011 11.20 11.20 10.93 11.20 46,921 +0.53(+4.97%)
Jul 18, 2011 10.67 10.76 10.67 10.67 2,000 +0.00(+0.00%)
Jul 15, 2011 11.00 11.00 10.67 10.67 1,000 -0.08(-0.74%)
Jul 14, 2011 10.67 10.75 10.67 10.75 475 -0.04(-0.37%)
Jul 13, 2011 10.78 11.10 10.75 10.79 3,774 +0.05(+0.47%)
Jul 12, 2011 11.18 11.18 10.71 10.74 4,677 -0.44(-3.94%)
Jul 11, 2011 11.40 11.40 10.68 11.18 13,768 +0.16(+1.45%)
Jul 08, 2011 11.18 11.18 10.83 11.02 5,371 -0.16(-1.43%)
Jul 07, 2011 11.23 11.23 10.70 11.18 6,310 +0.51(+4.78%)
Jul 06, 2011 10.62 11.25 10.62 10.67 12,708 +0.12(+1.14%)
Jul 05, 2011 10.40 11.81 10.40 10.55 49,177 +0.17(+1.66%)
Jul 01, 2011 10.00 10.40 10.00 10.38 20,097 +0.38(+3.78%)
Jun 30, 2011 9.670 10.05 9.570 10.00 8,823 +0.25(+2.56%)
Jun 29, 2011 9.390 9.750 9.290 9.750 12,016 +0.39(+4.17%)
Jun 28, 2011 9.000 9.399 9.000 9.360 14,768 +0.16(+1.74%)
Jun 27, 2011 9.530 9.690 9.050 9.200 47,710 -0.39(-4.07%)
Jun 24, 2011 10.07 10.17 9.500 9.590 44,021 -0.47(-4.67%)
Jun 23, 2011 10.25 10.26 10.06 10.06 7,801 -0.19(-1.85%)
Jun 22, 2011 10.26 10.26 10.20 10.25 7,970 -0.01(-0.10%)
Jun 21, 2011 10.31 10.33 10.00 10.26 36,032 -0.05(-0.48%)
Jun 20, 2011 10.30 10.40 10.00 10.31 25,796 -0.03(-0.29%)
Jun 17, 2011 10.39 10.51 10.25 10.34 33,799 -0.05(-0.48%)
Jun 16, 2011 10.75 10.76 10.39 10.39 16,878 -0.15(-1.42%)
Jun 15, 2011 10.66 10.91 10.51 10.54 10,419 -0.01(-0.09%)
Jun 14, 2011 10.50 10.69 10.50 10.55 28,233 +0.05(+0.48%)
Jun 13, 2011 10.35 10.52 10.15 10.50 69,694 -0.13(-1.22%)
Jun 10, 2011 11.01 11.24 10.54 10.63 67,874 -0.17(-1.57%)
Jun 09, 2011 11.00 11.09 10.46 10.80 73,269 -0.18(-1.64%)
Jun 08, 2011 11.60 11.60 10.86 10.98 81,068 -0.59(-5.10%)
Jun 07, 2011 11.63 11.78 11.54 11.57 45,600 -0.28(-2.36%)
Jun 06, 2011 12.00 12.25 11.69 11.85 60,729 -0.37(-3.03%)
Jun 03, 2011 12.74 12.74 11.90 12.22 51,584 +1.60(+15.07%)
May 24, 2011 10.03 10.62 10.03 10.62 5,613 +0.64(+6.41%)
May 23, 2011 10.35 10.35 9.510 9.980 40,578 -0.36(-3.48%)
May 20, 2011 10.35 10.95 10.31 10.34 23,564 -0.03(-0.29%)
May 19, 2011 10.45 10.77 10.30 10.37 25,193 +0.05(+0.48%)
May 18, 2011 10.51 10.94 10.05 10.32 42,173 -0.18(-1.71%)
May 17, 2011 10.05 10.71 9.890 10.50 36,165 +0.49(+4.90%)
May 16, 2011 9.480 10.13 9.280 10.01 84,269 +0.79(+8.57%)
May 13, 2011 8.900 9.490 8.850 9.220 33,628 +0.40(+4.54%)
May 12, 2011 8.760 8.900 8.500 8.820 14,080 -0.02(-0.23%)
May 11, 2011 8.600 8.939 8.600 8.840 28,062 +0.34(+4.00%)
May 10, 2011 8.640 8.650 8.310 8.500 5,665 +0.04(+0.47%)
May 09, 2011 8.230 8.660 8.230 8.460 25,773 +0.24(+2.92%)
May 06, 2011 7.990 8.230 7.990 8.220 8,612 +0.22(+2.75%)
May 05, 2011 7.830 8.000 7.810 8.000 4,596 +0.00(+0.00%)
May 04, 2011 8.184 8.184 7.840 8.000 2,100 -0.03(-0.37%)
May 03, 2011 8.000 8.050 7.910 8.030 114,819 +0.03(+0.37%)
May 02, 2011 8.020 8.150 7.870 8.000 17,717 -0.18(-2.20%)
Apr 29, 2011 8.000 8.570 7.980 8.180 133,457 +0.27(+3.41%)
Apr 28, 2011 7.800 7.980 7.800 7.910 8,976 +0.11(+1.41%)
Apr 27, 2011 7.890 7.890 7.800 7.800 7,558 -0.08(-1.02%)
Apr 26, 2011 8.000 8.190 7.880 7.880 24,007 -0.12(-1.50%)
Apr 25, 2011 7.170 8.040 7.120 8.000 130,154 +0.94(+13.31%)
Apr 21, 2011 7.000 7.110 6.800 7.060 36,279 +0.06(+0.86%)
Apr 20, 2011 7.490 7.560 6.800 7.000 48,440 -0.58(-7.65%)
Apr 19, 2011 7.440 7.730 7.400 7.580 13,350 -0.29(-3.68%)
Apr 18, 2011 7.990 7.990 7.660 7.870 4,824 +0.00(+0.00%)
Apr 15, 2011 8.000 8.100 7.800 7.870 25,371 -0.05(-0.63%)
Apr 14, 2011 7.930 8.000 7.910 7.920 53,413 -0.05(-0.63%)
Apr 13, 2011 8.000 8.000 7.850 7.970 21,950 +0.12(+1.53%)
Apr 12, 2011 7.850 7.860 7.850 7.850 6,050 +0.00(+0.00%)
Apr 11, 2011 7.780 7.860 7.780 7.850 1,800 +0.00(+0.00%)
Apr 08, 2011 8.000 8.000 7.700 7.850 17,931 -0.13(-1.63%)
Apr 07, 2011 7.770 7.980 7.770 7.980 20,428 +0.20(+2.62%)
Apr 06, 2011 7.830 7.830 7.610 7.776 11,400 -0.18(-2.31%)
Apr 05, 2011 7.950 7.980 7.950 7.960 3,602 -0.04(-0.50%)
Apr 04, 2011 7.940 8.000 7.900 8.000 1,505 +0.01(+0.14%)
Apr 01, 2011 7.902 7.989 7.902 7.989 585 -0.01(-0.14%)
Mar 31, 2011 7.990 8.070 7.960 8.000 10,216 +0.19(+2.43%)
Mar 30, 2011 7.900 8.000 7.450 7.810 63,600 -0.18(-2.25%)
Mar 29, 2011 7.990 8.000 7.900 7.990 6,394 +0.08(+1.01%)
Mar 28, 2011 7.910 8.100 7.900 7.910 7,587 -0.02(-0.25%)
Mar 25, 2011 8.000 8.000 7.930 7.930 8,000 -0.01(-0.13%)
Mar 24, 2011 7.990 8.000 7.940 7.940 4,611 -0.05(-0.63%)
Mar 23, 2011 7.840 7.990 7.840 7.990 4,061 +0.08(+1.01%)
Mar 22, 2011 8.000 8.000 7.860 7.910 4,755 +0.00(+0.00%)
Mar 21, 2011 7.810 8.000 7.800 7.910 14,648 -0.08(-1.00%)
Mar 18, 2011 8.100 8.100 7.680 7.990 18,066 -0.10(-1.24%)
Mar 17, 2011 8.410 8.601 7.840 8.090 49,190 -0.01(-0.12%)
Mar 16, 2011 7.710 8.250 7.690 8.100 158,804 +0.41(+5.33%)
Mar 15, 2011 7.650 7.700 7.500 7.690 32,953 -0.08(-1.03%)
Mar 14, 2011 7.590 7.920 7.590 7.770 66,552 -0.18(-2.26%)
Mar 11, 2011 7.510 7.980 7.500 7.950 41,660 +0.25(+3.25%)
Mar 10, 2011 7.690 7.700 7.500 7.700 30,945 -0.05(-0.65%)
Mar 09, 2011 7.740 7.750 7.620 7.750 4,523 +0.01(+0.13%)
Mar 08, 2011 7.510 7.750 7.510 7.740 15,710 +0.05(+0.65%)
Mar 07, 2011 7.760 7.800 7.510 7.690 32,902 +0.08(+1.05%)
Mar 04, 2011 7.590 8.090 7.500 7.610 74,076 -0.27(-3.43%)
Mar 03, 2011 7.900 8.020 7.840 7.880 28,579 +0.05(+0.64%)
Mar 02, 2011 8.000 8.000 7.600 7.830 48,621 -0.17(-2.12%)
Mar 01, 2011 8.050 8.650 7.770 8.000 252,284 +0.00(+0.00%)
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%)
Feb 01, 2011 4.200 4.200 4.090 4.090 12,400 -0.10(-2.39%)
Jan 31, 2011 4.110 4.190 4.110 4.190 4,742 +0.15(+3.71%)
Jan 28, 2011 4.090 4.090 3.950 4.040 11,025 -0.08(-1.94%)
Jan 27, 2011 4.190 4.290 4.110 4.120 12,690 -0.07(-1.72%)
Jan 26, 2011 4.200 4.200 4.180 4.192 2,235 -0.04(-0.90%)
Jan 25, 2011 4.230 4.230 4.230 4.230 2,421 +0.04(+0.95%)
Jan 24, 2011 4.080 4.190 4.080 4.190 16,622 +0.19(+4.80%)
Jan 21, 2011 4.010 4.010 3.990 3.998 1,815 -0.04(-1.04%)
Jan 20, 2011 3.980 4.040 3.980 4.040 5,406 +0.00(+0.00%)
Jan 19, 2011 3.850 4.040 3.850 4.040 1,600 +0.09(+2.28%)
Jan 18, 2011 4.000 4.150 3.950 3.950 24,067 -0.03(-0.75%)
Jan 14, 2011 3.960 3.980 3.960 3.980 2,700 +0.23(+6.13%)
Jan 13, 2011 3.890 3.890 3.750 3.750 1,135 -0.11(-2.84%)
Jan 12, 2011 3.850 3.860 3.850 3.860 2,900 +0.06(+1.58%)
Jan 11, 2011 3.800 3.800 3.800 3.800 10,000 -0.03(-0.78%)
Jan 10, 2011 3.830 3.830 3.830 3.830 800 -0.02(-0.52%)
Jan 07, 2011 3.800 3.850 3.800 3.850 11,436 +0.01(+0.26%)
Jan 06, 2011 3.750 3.900 3.740 3.840 11,500 +0.14(+3.78%)
Jan 05, 2011 3.780 3.820 3.660 3.700 6,401 -0.04(-1.05%)
Jan 04, 2011 3.660 3.739 3.650 3.739 1,800 +0.04(+1.15%)
Jan 03, 2011 3.670 3.760 3.670 3.697 2,400 +0.05(+1.28%)
Dec 31, 2010 3.670 3.670 3.650 3.650 1,000 +0.00(+0.00%)
Dec 30, 2010 3.730 3.730 3.650 3.650 3,565 -0.04(-1.08%)
Dec 29, 2010 3.690 3.690 3.690 3.690 100 -0.02(-0.54%)
Dec 28, 2010 3.730 3.730 3.710 3.710 1,100 +0.00(+0.00%)
Dec 27, 2010 3.710 3.710 3.710 3.710 250 -0.08(-2.11%)
Dec 23, 2010 3.790 3.790 3.790 3.790 400 -0.02(-0.63%)
Dec 22, 2010 3.860 3.860 3.810 3.814 900 -0.06(-1.45%)
Dec 21, 2010 3.680 3.870 3.680 3.870 2,775 +0.17(+4.59%)
Dec 20, 2010 3.690 3.700 3.650 3.700 1,400 +0.03(+0.82%)
Dec 16, 2010 3.650 3.670 3.670 3.670 700 +0.01(+0.27%)
Dec 15, 2010 3.830 3.830 3.610 3.660 4,751 -0.26(-6.63%)
Dec 14, 2010 3.850 3.950 3.800 3.920 2,600 +0.11(+2.89%)
Dec 13, 2010 3.900 3.900 3.810 3.810 9,520 -0.19(-4.75%)
Dec 10, 2010 3.990 4.000 3.960 4.000 5,916 +0.19(+4.99%)
Dec 09, 2010 3.810 3.810 3.810 3.810 1,500 -0.19(-4.75%)
Dec 07, 2010 3.970 4.000 4.000 4.000 6,700 +0.00(+0.00%)
Dec 02, 2010 4.110 4.000 4.000 4.000 1,100 -0.01(-0.25%)
Dec 01, 2010 3.800 4.010 3.800 4.010 1,000 +0.26(+6.93%)
Nov 30, 2010 3.670 3.750 3.670 3.750 7,124 +0.07(+1.90%)
Nov 24, 2010 3.680 3.680 3.680 3.680 0 +0.03(+0.82%)
Nov 22, 2010 3.650 3.650 3.650 3.650 0 +0.13(+3.69%)
Nov 19, 2010 3.520 3.520 3.350 3.520 2,005 -0.03(-0.85%)
Nov 18, 2010 3.540 3.550 3.460 3.550 9,500 +0.01(+0.28%)
Nov 17, 2010 3.650 3.650 3.490 3.540 4,600 -0.21(-5.60%)
Nov 16, 2010 3.760 3.760 3.750 3.750 510 -0.15(-3.85%)
Nov 15, 2010 3.950 4.000 3.850 3.900 7,883 -0.10(-2.50%)
Nov 12, 2010 4.010 4.010 3.950 4.000 4,777 -0.01(-0.25%)
Nov 11, 2010 3.950 4.050 3.950 4.010 1,299 +0.14(+3.62%)
Nov 10, 2010 3.350 4.190 3.350 3.870 47,102 +0.56(+16.92%)
Nov 09, 2010 3.360 3.360 3.310 3.310 4,454 -0.13(-3.78%)
Nov 08, 2010 3.440 3.500 3.350 3.440 5,497 -0.09(-2.49%)
Nov 05, 2010 3.360 3.528 3.360 3.528 974 -0.03(-0.90%)
Nov 03, 2010 3.520 3.560 3.560 3.560 5,400 -0.01(-0.28%)
Nov 02, 2010 3.450 3.610 3.450 3.570 2,255 +0.11(+3.18%)
Nov 01, 2010 3.490 3.500 3.220 3.460 1,730 +0.18(+5.49%)
Oct 29, 2010 3.210 3.280 3.210 3.280 963 +0.07(+2.18%)
Oct 28, 2010 3.350 3.350 3.170 3.210 8,159 -0.27(-7.76%)
Oct 27, 2010 3.500 3.500 3.220 3.480 2,079 +0.06(+1.75%)
Oct 25, 2010 3.210 3.420 3.210 3.420 253 +0.17(+5.23%)
Oct 20, 2010 3.500 3.250 3.250 3.250 200 -0.04(-1.21%)
Oct 18, 2010 3.210 3.290 3.290 3.290 6,700 +0.16(+5.11%)
Oct 15, 2010 3.140 3.140 3.130 3.130 5,400 +0.00(+0.00%)
Oct 14, 2010 3.130 3.130 3.120 3.130 556 -0.01(-0.32%)
Oct 13, 2010 3.140 3.140 3.140 3.140 3,000 +0.00(+0.00%)
Oct 12, 2010 3.100 3.140 3.100 3.140 500 +0.07(+2.28%)
Oct 11, 2010 2.960 3.070 2.960 3.070 11,559 +0.11(+3.72%)
Oct 08, 2010 3.000 3.000 2.950 2.960 3,931 -0.09(-2.95%)
Oct 07, 2010 3.070 3.070 3.050 3.050 1,000 +0.00(+0.00%)
Oct 06, 2010 3.010 3.050 3.010 3.050 200 +0.04(+1.33%)
Oct 04, 2010 3.020 3.010 3.010 3.010 3,100 -0.02(-0.66%)
Oct 01, 2010 2.880 3.070 2.880 3.030 4,196 +0.07(+2.36%)
Sep 30, 2010 2.900 2.960 2.900 2.960 2,311 +0.03(+1.02%)
Sep 29, 2010 2.900 2.980 2.900 2.930 4,325 -0.01(-0.34%)
Sep 28, 2010 2.910 2.940 2.900 2.940 28,691 -0.03(-1.01%)
Sep 27, 2010 2.900 2.980 2.900 2.970 1,900 +0.07(+2.41%)
Sep 23, 2010 2.990 2.900 2.900 2.900 18,600 +0.00(+0.00%)
Sep 22, 2010 2.910 2.950 2.900 2.900 14,000 +0.00(+0.00%)
Sep 21, 2010 2.900 2.998 2.900 2.900 28,441 +0.05(+1.75%)
Sep 20, 2010 2.860 3.000 2.850 2.850 10,801 +0.00(+0.00%)
Sep 17, 2010 2.800 3.000 2.800 2.850 110,451 +0.04(+1.42%)
Sep 15, 2010 2.910 2.980 2.810 2.810 38,707 -0.04(-1.40%)
Sep 13, 2010 2.900 2.850 2.850 2.850 63,300 +0.00(+0.00%)
Sep 10, 2010 2.880 2.900 2.850 2.850 1,600 +0.00(+0.00%)
Sep 09, 2010 2.880 2.890 2.850 2.850 11,700 +0.00(+0.00%)
Sep 08, 2010 2.950 2.970 2.850 2.850 52,600 -0.12(-4.04%)
Sep 07, 2010 2.910 2.990 2.850 2.970 70,200 +0.02(+0.68%)
Sep 03, 2010 2.950 3.030 2.900 2.950 22,264 -0.02(-0.67%)
Sep 02, 2010 2.930 2.970 2.900 2.970 54,800 +0.03(+1.02%)
Sep 01, 2010 2.950 2.950 2.860 2.940 48,300 +0.04(+1.38%)
Aug 31, 2010 2.900 2.950 2.900 2.900 43,257 +0.05(+1.75%)
Aug 30, 2010 2.950 2.990 2.850 2.850 52,503 -0.05(-1.72%)
Aug 27, 2010 2.900 2.900 2.900 2.900 15,300 +0.05(+1.75%)
Aug 26, 2010 2.860 2.950 2.850 2.850 2,100 +0.00(+0.00%)
Aug 25, 2010 2.950 2.950 2.850 2.850 104,800 -0.10(-3.39%)
Aug 24, 2010 2.950 2.990 2.925 2.950 52,481 +0.05(+1.72%)
Aug 23, 2010 2.900 3.050 2.900 2.900 26,400 -0.02(-0.68%)
Aug 20, 2010 2.870 2.970 2.860 2.920 4,600 -0.06(-2.01%)
Aug 19, 2010 2.900 2.980 2.890 2.980 8,271 +0.07(+2.41%)
Aug 18, 2010 2.910 2.910 2.840 2.910 3,850 -0.02(-0.68%)
Aug 17, 2010 2.930 2.950 2.900 2.930 3,200 -0.01(-0.34%)
Aug 16, 2010 2.920 2.940 2.920 2.940 300 -0.01(-0.34%)
Aug 13, 2010 2.920 2.950 2.912 2.950 700 -0.01(-0.34%)
Aug 12, 2010 2.940 2.960 2.900 2.960 987 -0.04(-1.33%)
Aug 11, 2010 3.070 3.190 2.930 3.000 7,845 -0.06(-1.96%)
Aug 10, 2010 3.030 3.160 3.030 3.060 465 -0.04(-1.29%)
Aug 09, 2010 2.960 3.100 2.960 3.100 2,003 +0.10(+3.33%)
Aug 06, 2010 3.010 3.130 2.990 3.000 18,100 +0.00(+0.00%)
Aug 05, 2010 2.990 3.140 2.990 3.000 10,100 +0.00(+0.00%)
Aug 04, 2010 3.240 3.240 3.000 3.000 7,803 +0.02(+0.67%)
Aug 03, 2010 3.100 3.140 2.980 2.980 8,800 +0.00(+0.00%)
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.