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 +0.070 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2013 4.060 4.090 4.050 4.060 1,482 +0.01(+0.25%)
Feb 27, 2013 4.020 4.230 4.000 4.050 5,976 -0.05(-1.22%)
Feb 26, 2013 4.060 4.140 4.050 4.100 4,758 +0.07(+1.74%)
Feb 22, 2013 4.080 4.150 4.030 4.030 7,849 -0.02(-0.49%)
Feb 21, 2013 4.150 4.150 4.050 4.050 12,232 -0.08(-1.94%)
Feb 20, 2013 4.130 4.130 4.130 4.130 100 +0.03(+0.73%)
Feb 19, 2013 4.150 4.280 4.030 4.100 8,300 -0.16(-3.76%)
Feb 15, 2013 4.280 4.350 4.250 4.260 2,625 +0.03(+0.71%)
Feb 14, 2013 4.300 4.300 4.150 4.230 3,807 -0.07(-1.63%)
Feb 13, 2013 4.300 4.410 4.300 4.300 15,554 -0.01(-0.19%)
Feb 12, 2013 4.610 4.990 4.000 4.308 68,442 -0.53(-10.99%)
Feb 11, 2013 5.000 5.000 4.710 4.840 2,200 -0.16(-3.20%)
Feb 08, 2013 5.020 5.020 4.920 5.000 1,100 -0.37(-6.89%)
Feb 07, 2013 4.930 5.370 4.930 5.370 524 +0.40(+8.05%)
Feb 06, 2013 5.220 5.220 4.720 4.970 8,960 -0.72(-12.65%)
Feb 04, 2013 5.650 5.700 5.625 5.690 5,100 -0.02(-0.35%)
Jan 31, 2013 5.430 5.710 5.710 5.710 1,800 +0.26(+4.77%)
Jan 30, 2013 5.450 5.450 5.450 5.450 100 -0.03(-0.55%)
Jan 29, 2013 5.520 5.520 5.480 5.480 1,020 -0.09(-1.62%)
Jan 28, 2013 5.600 5.600 5.500 5.570 2,560 +0.03(+0.54%)
Jan 25, 2013 5.600 5.720 5.400 5.540 10,601 -0.27(-4.65%)
Jan 23, 2013 5.690 5.810 5.810 5.810 4,500 +0.13(+2.29%)
Jan 22, 2013 5.680 5.690 5.680 5.680 0 -0.01(-0.18%)
Jan 18, 2013 5.690 5.690 5.690 5.690 100 +0.14(+2.52%)
Jan 17, 2013 5.650 5.650 5.520 5.550 3,800 -0.24(-4.15%)
Jan 16, 2013 5.710 5.800 5.710 5.790 2,100 -0.01(-0.17%)
Jan 15, 2013 5.640 5.900 5.640 5.800 6,500 -0.08(-1.36%)
Jan 14, 2013 5.890 5.890 5.880 5.880 200 -0.05(-0.84%)
Jan 11, 2013 6.000 6.000 5.930 5.930 736 -0.07(-1.17%)
Jan 10, 2013 6.000 6.000 5.936 6.000 2,800 +0.03(+0.50%)
Jan 09, 2013 6.130 6.190 5.970 5.970 2,821 -0.06(-1.00%)
Jan 08, 2013 5.980 6.030 5.980 6.030 656 +0.08(+1.26%)
Jan 07, 2013 6.050 6.050 5.955 5.955 1,050 -0.12(-2.06%)
Jan 04, 2013 6.100 6.129 6.000 6.080 13,860 +0.05(+0.83%)
Jan 03, 2013 5.980 6.380 5.980 6.030 3,304 +0.03(+0.50%)
Jan 02, 2013 6.380 6.660 5.840 6.000 22,167 -0.99(-14.16%)
Dec 31, 2012 6.580 6.990 6.490 6.990 75,126 +0.50(+7.70%)
Dec 28, 2012 6.290 6.500 6.290 6.490 26,110 +0.25(+4.01%)
Dec 27, 2012 5.820 6.350 5.660 6.240 36,018 +0.38(+6.48%)
Dec 26, 2012 5.440 6.010 5.360 5.860 12,408 +0.35(+6.35%)
Dec 24, 2012 5.580 5.580 5.500 5.510 5,400 -0.09(-1.61%)
Dec 21, 2012 4.610 5.690 4.610 5.600 73,215 +0.70(+14.29%)
Dec 20, 2012 4.800 4.970 4.790 4.900 16,300 +0.10(+2.08%)
Dec 19, 2012 4.900 4.990 4.800 4.800 17,795 -0.16(-3.23%)
Dec 18, 2012 4.340 5.060 4.260 4.960 61,410 +0.46(+10.22%)
Dec 17, 2012 4.070 4.600 4.000 4.500 121,675 +0.46(+11.39%)
Dec 14, 2012 3.930 4.250 3.771 4.040 108,519 +0.17(+4.39%)
Dec 13, 2012 3.800 3.880 3.760 3.870 266,325 -0.23(-5.61%)
Dec 12, 2012 3.930 4.140 3.930 4.100 26,518 +0.37(+9.92%)
Dec 11, 2012 3.800 4.080 3.720 3.730 21,853 +0.01(+0.27%)
Dec 10, 2012 3.990 3.990 3.710 3.720 8,200 -0.21(-5.43%)
Dec 07, 2012 3.900 3.933 3.700 3.933 4,400 +0.04(+1.14%)
Dec 06, 2012 3.990 4.000 3.880 3.889 5,725 -0.00(-0.03%)
Dec 05, 2012 3.990 3.990 3.870 3.890 13,075 -0.05(-1.27%)
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.