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 )

2.120 +0.070 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2014 4.180 4.360 4.360 4.360 69,300 +0.22(+5.31%)
Dec 30, 2014 3.980 4.200 3.900 4.140 24,298 +0.16(+4.02%)
Dec 29, 2014 3.790 3.980 3.790 3.980 20,880 +0.18(+4.74%)
Dec 26, 2014 3.580 3.800 3.550 3.800 8,982 +0.22(+6.15%)
Dec 24, 2014 3.580 3.580 3.580 3.580 5,000 +0.06(+1.57%)
Dec 23, 2014 3.500 3.620 3.500 3.524 5,994 +0.02(+0.70%)
Dec 22, 2014 3.540 3.590 3.130 3.500 40,476 +0.00(+0.00%)
Dec 19, 2014 3.380 3.600 3.380 3.500 16,827 +0.36(+11.46%)
Dec 18, 2014 3.480 3.500 3.140 3.140 6,239 -0.34(-9.77%)
Dec 17, 2014 3.110 3.480 3.110 3.480 10,596 +0.23(+7.08%)
Dec 16, 2014 2.990 3.300 2.790 3.250 35,418 +0.62(+23.57%)
Dec 15, 2014 3.470 3.480 2.500 2.630 23,069 -0.85(-24.43%)
Dec 12, 2014 3.440 3.480 3.150 3.480 23,300 +0.06(+1.75%)
Dec 11, 2014 3.470 3.470 3.420 3.420 12,486 +0.00(+0.00%)
Dec 10, 2014 3.470 3.470 3.380 3.420 3,955 +0.05(+1.48%)
Dec 09, 2014 3.405 3.480 3.300 3.370 4,807 +0.07(+2.12%)
Dec 08, 2014 3.130 3.480 3.130 3.300 3,129 +0.19(+6.11%)
Dec 05, 2014 3.290 3.450 3.110 3.110 15,440 -0.19(-5.76%)
Dec 04, 2014 3.510 3.610 3.260 3.300 22,114 -0.21(-5.98%)
Dec 03, 2014 3.700 3.854 3.510 3.510 12,822 -0.21(-5.65%)
Dec 02, 2014 3.720 3.720 3.720 3.720 250 -0.15(-3.88%)
Dec 01, 2014 3.950 3.980 3.870 3.870 5,991 -0.01(-0.26%)
Nov 28, 2014 3.850 3.890 3.850 3.880 14,308 +0.03(+0.78%)
Nov 26, 2014 3.870 3.850 3.850 3.850 4,800 -0.05(-1.28%)
Nov 25, 2014 3.880 3.950 3.860 3.900 3,959 +0.04(+1.03%)
Nov 24, 2014 3.900 3.908 3.860 3.860 4,968 -0.01(-0.26%)
Nov 21, 2014 3.910 3.910 3.710 3.870 16,070 +0.02(+0.49%)
Nov 20, 2014 3.882 3.882 3.851 3.851 402 -0.05(-1.25%)
Nov 19, 2014 3.900 3.980 3.850 3.900 4,943 +0.00(+0.00%)
Nov 18, 2014 3.920 3.920 3.810 3.900 6,145 +0.00(+0.00%)
Nov 17, 2014 3.940 3.950 3.870 3.900 5,056 -0.09(-2.26%)
Nov 14, 2014 3.870 3.990 3.870 3.990 4,443 +0.12(+3.10%)
Nov 13, 2014 3.870 3.870 3.870 3.870 120 -0.02(-0.51%)
Nov 12, 2014 3.900 3.990 3.890 3.890 6,092 +0.02(+0.52%)
Nov 11, 2014 3.960 3.970 3.800 3.870 12,359 -0.09(-2.27%)
Nov 10, 2014 4.030 4.030 3.960 3.960 11,283 -0.17(-4.12%)
Nov 07, 2014 4.020 4.130 4.020 4.130 2,238 -0.05(-1.20%)
Nov 06, 2014 4.140 4.180 4.120 4.180 2,121 +0.04(+0.97%)
Nov 05, 2014 4.000 4.140 4.000 4.140 6,195 +0.10(+2.48%)
Nov 04, 2014 4.000 4.260 4.000 4.040 2,616 +0.04(+1.00%)
Nov 03, 2014 3.980 4.220 3.980 4.000 5,770 +0.00(+0.00%)
Oct 31, 2014 4.200 4.240 3.980 4.000 34,910 -0.16(-3.85%)
Oct 30, 2014 4.150 4.160 4.140 4.160 3,073 +0.01(+0.24%)
Oct 29, 2014 4.190 4.190 4.150 4.150 1,034 -0.08(-1.89%)
Oct 28, 2014 4.280 4.280 4.160 4.230 3,915 -0.03(-0.70%)
Oct 27, 2014 4.270 4.190 4.180 4.260 3,872 +0.07(+1.67%)
Oct 24, 2014 4.180 4.270 4.180 4.190 8,609 -0.03(-0.71%)
Oct 23, 2014 4.170 4.220 4.170 4.220 10,774 +0.04(+0.96%)
Oct 22, 2014 4.290 4.290 4.180 4.180 4,623 -0.05(-1.18%)
Oct 21, 2014 4.230 4.318 4.200 4.230 4,357 -0.05(-1.17%)
Oct 20, 2014 4.300 4.360 4.310 4.280 31,062 -0.03(-0.70%)
Oct 17, 2014 4.360 4.360 4.310 4.310 2,273 -0.04(-0.92%)
Oct 16, 2014 4.350 4.320 4.340 4.350 4,684 +0.03(+0.69%)
Oct 15, 2014 4.300 4.350 4.300 4.320 5,038 +0.01(+0.28%)
Oct 14, 2014 4.360 4.360 4.360 4.308 4,201 -0.00(-0.05%)
Oct 13, 2014 4.310 4.320 4.300 4.310 677 +0.01(+0.23%)
Oct 10, 2014 4.330 4.345 4.300 4.300 5,301 -0.05(-1.15%)
Oct 09, 2014 4.330 4.360 4.320 4.350 3,497 +0.03(+0.69%)
Oct 08, 2014 4.300 4.400 4.300 4.320 6,083 -0.02(-0.46%)
Oct 07, 2014 4.430 4.490 4.330 4.340 4,517 -0.05(-1.04%)
Oct 06, 2014 4.460 4.460 4.260 4.386 5,966 -0.07(-1.66%)
Oct 03, 2014 4.270 4.490 4.270 4.460 4,725 +0.01(+0.23%)
Oct 02, 2014 4.342 4.498 4.250 4.450 5,186 +0.11(+2.53%)
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.