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 (%)
Jul 31, 2018 4.350 4.640 4.350 4.462 1,751 +0.11(+2.57%)
Jul 30, 2018 4.270 4.350 4.270 4.350 2,163 -0.17(-3.76%)
Jul 27, 2018 4.380 4.520 4.380 4.520 1,500 +0.14(+3.19%)
Jul 26, 2018 4.400 4.400 4.295 4.380 9,426 -0.27(-5.80%)
Jul 25, 2018 4.650 4.650 4.650 4.650 327 +0.41(+9.72%)
Jul 24, 2018 4.246 4.450 4.238 4.238 3,955 +0.02(+0.43%)
Jul 23, 2018 4.240 4.240 4.210 4.220 1,577 +0.01(+0.24%)
Jul 20, 2018 4.360 4.360 4.210 4.210 8,044 -0.24(-5.39%)
Jul 19, 2018 4.600 4.600 4.450 4.450 3,788 -0.20(-4.30%)
Jul 18, 2018 4.633 4.650 4.633 4.650 321 -0.13(-2.72%)
Jul 17, 2018 4.610 4.821 4.610 4.780 4,647 +0.18(+3.91%)
Jul 16, 2018 4.600 4.600 4.250 4.600 6,409 +0.10(+2.22%)
Jul 13, 2018 4.500 4.500 4.500 4.500 270 +0.14(+3.21%)
Jul 12, 2018 4.370 4.974 4.350 4.360 6,360 -0.33(-7.06%)
Jul 11, 2018 4.787 4.840 4.230 4.691 7,909 +0.39(+9.10%)
Jul 10, 2018 4.090 4.500 4.060 4.300 4,237 -0.10(-2.18%)
Jul 09, 2018 4.110 4.410 4.070 4.396 3,781 +0.32(+7.72%)
Jul 06, 2018 4.350 4.400 4.060 4.081 5,647 -0.18(-4.21%)
Jul 05, 2018 4.480 4.570 4.100 4.260 19,766 -0.02(-0.47%)
Jul 03, 2018 4.280 4.280 4.280 0 +0.05(+1.18%)
Jul 02, 2018 4.090 4.450 4.060 4.230 2,857 +0.04(+0.95%)
Jun 29, 2018 4.940 5.100 4.020 4.190 12,624 -0.82(-16.29%)
Jun 28, 2018 4.980 5.005 4.960 5.005 1,586 -0.11(-2.24%)
Jun 27, 2018 5.150 5.180 4.970 5.120 3,705 +0.20(+4.07%)
Jun 26, 2018 4.920 4.920 4.920 4.920 661 -0.19(-3.72%)
Jun 25, 2018 4.950 5.110 4.950 5.110 10,646 -0.08(-1.54%)
Jun 22, 2018 4.830 5.190 4.820 5.190 3,480 +0.34(+7.01%)
Jun 21, 2018 5.200 5.200 4.661 4.850 17,897 -0.44(-8.32%)
Jun 18, 2018 5.290 5.290 5.290 12 +0.18(+3.52%)
Jun 15, 2018 5.110 5.110 5.110 5.110 223 +0.00(+0.00%)
Jun 14, 2018 5.110 5.110 5.110 5.110 183 -0.02(-0.39%)
Jun 12, 2018 5.130 5.130 5.130 114 +0.01(+0.20%)
Jun 11, 2018 5.120 5.120 5.120 5.120 275 -0.09(-1.82%)
Jun 08, 2018 5.215 5.215 5.215 5.215 1,362 -0.06(-1.18%)
Jun 07, 2018 5.279 5.280 5.149 5.277 12,345 +0.15(+2.87%)
Jun 06, 2018 5.270 5.280 5.130 5.130 2,190 -0.09(-1.71%)
Jun 05, 2018 5.270 5.270 5.110 5.219 585 -0.06(-1.11%)
Jun 04, 2018 5.080 5.278 5.080 5.278 9,696 +0.13(+2.49%)
Jun 01, 2018 5.270 5.270 5.075 5.150 1,307 -0.11(-2.09%)
May 31, 2018 5.110 5.260 5.110 5.260 2,487 +0.16(+3.14%)
May 30, 2018 5.220 5.245 5.100 5.100 4,831 -0.00(-0.05%)
May 29, 2018 5.000 5.120 5.000 5.103 2,489 -0.16(-2.99%)
May 25, 2018 5.260 5.260 5.260 0 +0.10(+1.94%)
May 24, 2018 5.282 5.282 5.160 5.160 4,572 +0.01(+0.10%)
May 23, 2018 5.270 5.270 5.155 5.155 1,162 -0.11(-2.01%)
May 22, 2018 5.300 5.300 5.250 5.260 3,136 +0.10(+1.88%)
May 21, 2018 5.163 5.163 5.163 5.163 3,944 +0.02(+0.45%)
May 18, 2018 5.140 5.140 5.140 5.140 211 +0.04(+0.78%)
May 17, 2018 5.300 5.300 5.100 5.100 383 -0.20(-3.77%)
May 16, 2018 5.278 5.300 5.110 5.300 4,477 +0.00(+0.00%)
May 15, 2018 5.269 5.300 5.269 5.300 5,775 +0.00(+0.00%)
May 11, 2018 5.300 5.300 5.300 34 +0.10(+1.84%)
May 10, 2018 5.300 5.320 5.048 5.204 11,241 -0.11(-2.12%)
May 08, 2018 5.317 5.317 5.317 37 +0.22(+4.25%)
May 07, 2018 5.180 5.200 5.030 5.100 2,182 -0.07(-1.37%)
May 04, 2018 5.180 5.180 5.171 5.171 448 +0.06(+1.18%)
May 03, 2018 5.400 5.400 5.110 5.110 4,522 -0.31(-5.72%)
May 02, 2018 5.420 5.420 5.420 5.420 211 +0.23(+4.53%)
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.