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 )

1.935 +0.145 (+8.10%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.