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 +0.040 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2010 4.310 4.310 4.000 4.030 8,486 -0.32(-7.36%)
Mar 30, 2010 4.220 4.350 3.960 4.350 27,866 +0.05(+1.16%)
Mar 29, 2010 3.970 4.300 3.970 4.300 13,000 +0.07(+1.66%)
Mar 26, 2010 4.010 4.230 4.000 4.230 14,771 +0.19(+4.70%)
Mar 25, 2010 3.930 4.049 3.930 4.040 91,094 +0.01(+0.25%)
Mar 24, 2010 4.080 4.080 4.000 4.030 66,896 +0.03(+0.75%)
Mar 23, 2010 4.000 4.050 3.920 4.000 56,540 +0.00(+0.00%)
Mar 22, 2010 4.050 4.070 3.900 4.000 32,058 -0.04(-0.99%)
Mar 19, 2010 4.030 4.050 4.030 4.040 1,940 -0.02(-0.49%)
Mar 18, 2010 4.140 4.200 4.060 4.060 3,986 -0.11(-2.58%)
Mar 17, 2010 4.260 4.260 4.160 4.168 20,820 -0.04(-1.01%)
Mar 16, 2010 4.560 4.560 4.130 4.210 30,501 -0.34(-7.47%)
Mar 15, 2010 4.340 4.550 4.260 4.550 34,000 +0.02(+0.44%)
Mar 12, 2010 3.990 4.590 3.750 4.530 466,386 +0.68(+17.66%)
Mar 11, 2010 4.000 4.080 3.770 3.850 328,478 +0.13(+3.49%)
Mar 10, 2010 3.730 4.100 3.660 3.720 100,965 +0.04(+1.09%)
Mar 09, 2010 3.700 3.700 3.630 3.680 133,782 -0.00(-0.14%)
Mar 08, 2010 3.580 3.720 3.450 3.685 134,152 +0.17(+4.69%)
Mar 05, 2010 3.710 3.710 3.480 3.520 94,998 -0.12(-3.30%)
Mar 04, 2010 3.730 3.740 3.640 3.640 36,502 -0.03(-0.82%)
Mar 03, 2010 3.850 3.880 3.600 3.670 60,461 -0.11(-2.91%)
Mar 02, 2010 3.940 3.970 3.650 3.780 39,407 -0.07(-1.82%)
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.