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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 9.300 9.900 9.300 9.860 27,076 +0.56(+6.02%)
Oct 28, 2011 9.250 9.300 9.230 9.300 2,133 +0.30(+3.33%)
Oct 27, 2011 9.500 9.500 9.000 9.000 3,334 -0.05(-0.55%)
Oct 26, 2011 9.500 9.500 9.050 9.050 731 -0.37(-3.93%)
Oct 25, 2011 9.470 9.470 8.940 9.420 2,950 -0.06(-0.63%)
Oct 24, 2011 8.760 9.480 8.620 9.480 6,736 +0.53(+5.92%)
Oct 21, 2011 8.730 9.020 8.730 8.950 45,322 +0.19(+2.17%)
Oct 19, 2011 8.760 8.760 8.760 8.760 0 -0.18(-2.02%)
Oct 18, 2011 9.000 9.000 8.790 8.941 3,200 +0.04(+0.46%)
Oct 17, 2011 8.630 8.900 8.600 8.900 2,700 -0.11(-1.22%)
Oct 14, 2011 9.010 9.160 8.950 9.010 10,310 +0.06(+0.67%)
Oct 13, 2011 8.730 9.160 8.730 8.950 9,815 +0.40(+4.68%)
Oct 12, 2011 8.610 8.739 8.530 8.550 4,549 +0.09(+1.06%)
Oct 11, 2011 8.690 8.690 8.100 8.460 8,200 -0.15(-1.74%)
Oct 10, 2011 8.500 8.800 8.470 8.610 21,799 -0.38(-4.23%)
Oct 07, 2011 9.000 9.000 8.990 8.990 1,900 +0.03(+0.33%)
Oct 05, 2011 8.930 8.960 8.960 8.960 1,200 +0.46(+5.41%)
Oct 04, 2011 8.560 8.810 8.000 8.500 12,709 -0.05(-0.58%)
Oct 03, 2011 8.880 8.900 8.480 8.550 10,636 -0.45(-5.00%)
Sep 30, 2011 8.990 9.015 8.983 9.000 1,041 +0.06(+0.67%)
Sep 29, 2011 9.080 9.100 8.820 8.940 5,742 +0.02(+0.22%)
Sep 28, 2011 9.000 9.320 8.540 8.920 5,319 -0.08(-0.89%)
Sep 27, 2011 9.000 9.000 8.800 9.000 7,450 +0.15(+1.69%)
Sep 26, 2011 9.000 9.000 8.800 8.850 8,200 -0.13(-1.45%)
Sep 23, 2011 9.000 9.278 8.980 8.980 16,015 -0.04(-0.44%)
Sep 22, 2011 9.460 9.730 8.690 9.020 47,461 -0.31(-3.32%)
Sep 21, 2011 9.740 9.740 9.220 9.330 6,600 -0.29(-3.01%)
Sep 20, 2011 9.790 9.880 9.510 9.620 7,760 -0.29(-2.93%)
Sep 19, 2011 9.480 10.00 9.360 9.910 37,601 +0.50(+5.31%)
Sep 16, 2011 9.840 9.980 9.300 9.410 10,596 +0.21(+2.28%)
Sep 15, 2011 9.990 9.990 9.200 9.200 3,480 -0.14(-1.51%)
Sep 14, 2011 9.080 9.370 9.080 9.341 6,638 +0.07(+0.77%)
Sep 13, 2011 9.270 9.270 9.130 9.270 4,735 +0.00(+0.00%)
Sep 12, 2011 9.130 9.270 8.910 9.270 6,836 +0.02(+0.22%)
Sep 09, 2011 9.610 9.610 9.240 9.250 7,038 -0.52(-5.32%)
Sep 08, 2011 9.700 9.860 9.700 9.770 4,352 +0.07(+0.72%)
Sep 07, 2011 9.680 9.860 9.680 9.700 4,291 +0.25(+2.65%)
Sep 06, 2011 9.490 9.654 9.270 9.450 4,040 -0.02(-0.21%)
Sep 02, 2011 9.290 9.530 9.220 9.470 2,505 +0.01(+0.11%)
Sep 01, 2011 9.160 9.570 9.160 9.460 18,930 -0.06(-0.63%)
Aug 31, 2011 8.910 9.550 8.780 9.520 11,523 +0.43(+4.73%)
Aug 30, 2011 8.630 9.090 8.630 9.090 800 +0.09(+1.00%)
Aug 29, 2011 8.970 9.190 8.561 9.000 4,634 +0.01(+0.11%)
Aug 26, 2011 8.950 9.100 8.890 8.990 7,309 +0.49(+5.76%)
Aug 24, 2011 8.500 8.500 8.500 8.500 0 +0.12(+1.43%)
Aug 23, 2011 8.560 8.790 8.330 8.380 7,704 -0.02(-0.24%)
Aug 22, 2011 9.070 9.070 8.010 8.400 14,564 -0.60(-6.67%)
Aug 19, 2011 8.740 9.020 8.670 9.000 9,400 +0.17(+1.93%)
Aug 18, 2011 8.980 9.000 8.680 8.830 4,086 -0.43(-4.64%)
Aug 17, 2011 9.350 9.350 9.200 9.260 1,409 +0.07(+0.76%)
Aug 16, 2011 9.480 9.550 9.150 9.190 3,262 -0.11(-1.18%)
Aug 15, 2011 9.640 9.780 9.171 9.300 4,945 -0.70(-7.00%)
Aug 12, 2011 10.00 10.16 9.950 10.00 16,599 +0.00(+0.00%)
Aug 11, 2011 9.630 10.00 9.620 10.00 7,775 +0.50(+5.26%)
Aug 10, 2011 9.040 9.630 9.000 9.500 13,100 +0.50(+5.56%)
Aug 09, 2011 9.000 9.100 8.820 9.000 5,773 +0.50(+5.88%)
Aug 08, 2011 8.340 8.620 8.000 8.500 21,824 -1.01(-10.62%)
Aug 05, 2011 9.100 9.850 9.000 9.510 18,050 -0.64(-6.31%)
Aug 04, 2011 9.946 10.80 9.920 10.15 5,257 +0.21(+2.11%)
Aug 03, 2011 9.910 10.32 9.910 9.940 700 -0.04(-0.40%)
Aug 02, 2011 9.980 10.27 9.980 9.980 15,971 +0.07(+0.71%)
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.