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 )

2.010 +0.030 (+1.52%)
Streaming Delayed Price Updated: 12:49 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 (%)
Nov 30, 2015 5.500 5.689 5.310 5.390 25,680 -0.11(-2.00%)
Nov 27, 2015 5.300 5.720 5.130 5.500 35,780 +0.12(+2.23%)
Nov 25, 2015 5.100 5.380 5.380 5.380 22,300 +0.27(+5.28%)
Nov 24, 2015 5.270 5.480 4.600 5.110 25,185 -0.39(-7.09%)
Nov 23, 2015 5.410 5.710 5.280 5.500 72,328 +0.26(+4.96%)
Nov 20, 2015 5.100 5.970 4.890 5.240 71,641 +0.33(+6.72%)
Nov 19, 2015 4.880 4.910 4.605 4.910 18,248 +0.02(+0.41%)
Nov 18, 2015 4.670 4.900 4.520 4.890 28,552 +0.31(+6.77%)
Nov 17, 2015 4.340 4.580 4.330 4.580 21,561 +0.31(+7.26%)
Nov 16, 2015 4.400 4.500 4.210 4.270 17,608 -0.06(-1.39%)
Nov 13, 2015 4.230 4.450 4.200 4.330 18,652 +0.10(+2.36%)
Nov 12, 2015 4.170 4.380 4.080 4.230 26,351 +0.06(+1.34%)
Nov 11, 2015 4.120 4.240 4.120 4.174 44,950 +0.06(+1.55%)
Nov 10, 2015 4.140 4.190 4.110 4.110 10,722 -0.09(-2.13%)
Nov 09, 2015 4.250 4.349 4.050 4.200 12,444 +0.05(+1.20%)
Nov 06, 2015 4.230 4.260 4.110 4.150 6,755 +0.03(+0.73%)
Nov 05, 2015 4.440 4.480 3.910 4.120 69,439 -0.31(-7.00%)
Nov 04, 2015 4.450 4.500 4.244 4.430 23,982 +0.05(+1.14%)
Nov 03, 2015 4.250 4.470 4.210 4.380 8,602 +0.15(+3.55%)
Nov 02, 2015 4.030 4.240 4.030 4.230 37,280 +0.22(+5.55%)
Oct 30, 2015 3.570 4.010 3.570 4.008 24,572 +0.40(+11.01%)
Oct 29, 2015 3.750 3.810 3.610 3.610 10,583 -0.06(-1.63%)
Oct 28, 2015 3.750 3.793 3.670 3.670 16,293 -0.04(-1.08%)
Oct 27, 2015 3.790 3.860 3.700 3.710 15,452 -0.19(-4.87%)
Oct 26, 2015 3.750 3.980 3.740 3.900 18,258 +0.02(+0.39%)
Oct 23, 2015 3.730 4.000 3.730 3.885 19,279 +0.03(+0.91%)
Oct 22, 2015 3.910 4.180 3.700 3.850 36,317 +0.01(+0.26%)
Oct 21, 2015 3.770 3.917 3.770 3.840 25,182 +0.04(+1.05%)
Oct 20, 2015 3.600 3.885 3.306 3.800 80,616 +0.28(+7.95%)
Oct 19, 2015 3.260 3.530 3.260 3.520 16,525 +0.13(+3.83%)
Oct 16, 2015 3.170 3.450 3.170 3.390 18,469 -0.06(-1.74%)
Oct 15, 2015 3.340 3.470 3.300 3.450 17,241 +0.11(+3.29%)
Oct 14, 2015 3.300 3.350 3.150 3.340 14,693 +0.09(+2.77%)
Oct 13, 2015 3.374 3.380 3.150 3.250 13,646 -0.06(-1.81%)
Oct 12, 2015 3.150 3.480 3.150 3.310 12,873 +0.21(+6.77%)
Oct 09, 2015 3.100 3.210 3.100 3.100 7,553 -0.06(-1.90%)
Oct 08, 2015 2.850 3.240 2.830 3.160 32,871 +0.09(+2.93%)
Oct 07, 2015 3.140 3.150 2.770 3.070 27,305 -0.02(-0.65%)
Oct 06, 2015 2.910 3.150 2.900 3.090 11,561 +0.24(+8.42%)
Oct 05, 2015 2.820 2.880 2.755 2.850 9,273 +0.06(+2.15%)
Oct 02, 2015 2.810 2.810 2.639 2.790 8,008 +0.07(+2.57%)
Oct 01, 2015 2.590 2.720 2.550 2.720 7,189 +0.20(+7.93%)
Sep 30, 2015 2.747 2.790 2.520 2.520 11,227 +0.01(+0.40%)
Sep 29, 2015 2.660 2.817 2.510 2.510 25,839 -0.11(-4.20%)
Sep 28, 2015 2.500 2.630 2.500 2.620 6,527 +0.12(+4.80%)
Sep 25, 2015 2.750 2.830 2.480 2.500 31,013 -0.05(-1.96%)
Sep 24, 2015 2.420 2.650 2.420 2.550 22,904 +0.11(+4.51%)
Sep 23, 2015 2.540 2.540 2.430 2.440 15,443 -0.03(-1.22%)
Sep 22, 2015 2.480 2.640 2.440 2.470 38,140 -0.03(-1.20%)
Sep 21, 2015 2.440 2.580 2.360 2.500 35,120 +0.15(+6.38%)
Sep 18, 2015 2.380 2.450 2.350 2.350 19,203 -0.12(-4.86%)
Sep 17, 2015 2.500 2.500 2.365 2.470 17,950 -0.01(-0.40%)
Sep 16, 2015 2.430 2.500 2.350 2.480 41,447 +0.13(+5.53%)
Sep 15, 2015 2.450 2.450 2.290 2.350 20,811 +0.08(+3.52%)
Sep 14, 2015 2.360 2.360 2.250 2.270 7,408 -0.09(-3.81%)
Sep 11, 2015 2.370 2.460 2.360 2.360 6,354 -0.06(-2.48%)
Sep 10, 2015 2.380 2.440 2.377 2.420 8,612 +0.08(+3.42%)
Sep 09, 2015 2.370 2.450 2.300 2.340 22,792 +0.03(+1.30%)
Sep 08, 2015 2.380 2.390 2.300 2.310 29,908 -0.01(-0.43%)
Sep 04, 2015 2.350 2.320 2.320 2.320 9,700 -0.02(-0.85%)
Sep 03, 2015 2.380 2.460 2.310 2.340 16,503 -0.02(-0.85%)
Sep 02, 2015 2.380 2.868 2.350 2.360 28,097 -0.04(-1.67%)
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.