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 )

1.925 -0.125 (-6.10%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 10, 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 (%)
Sep 28, 2018 1.030 1.070 1.030 1.050 29,600 +0.02(+1.94%)
Sep 27, 2018 1.010 1.100 1.000 1.030 109,173 +0.01(+0.98%)
Sep 26, 2018 1.070 1.130 1.020 1.020 66,940 -0.10(-8.93%)
Sep 25, 2018 1.040 1.130 1.040 1.120 79,280 +0.09(+8.74%)
Sep 24, 2018 1.130 1.130 1.020 1.030 119,279 -0.10(-8.85%)
Sep 21, 2018 1.130 1.210 1.120 1.130 73,200 +0.01(+0.89%)
Sep 20, 2018 1.250 1.250 0.9900 1.120 552,637 -0.11(-8.94%)
Sep 19, 2018 1.260 1.290 1.200 1.230 61,049 -0.02(-1.60%)
Sep 18, 2018 1.300 1.300 1.250 1.250 87,508 -0.03(-2.34%)
Sep 17, 2018 1.330 1.360 1.261 1.280 66,375 -0.05(-3.76%)
Sep 14, 2018 1.330 1.360 1.270 1.330 81,300 +0.00(+0.00%)
Sep 13, 2018 1.430 1.430 1.330 1.330 111,846 -0.03(-2.21%)
Sep 12, 2018 1.500 1.520 1.350 1.360 157,210 -0.08(-5.56%)
Sep 11, 2018 1.440 1.480 1.290 1.440 134,017 +0.00(+0.00%)
Sep 10, 2018 1.720 1.720 1.110 1.440 1,383,757 -0.28(-16.28%)
Sep 07, 2018 1.930 2.000 1.700 1.720 248,400 -0.18(-9.47%)
Sep 06, 2018 2.070 2.090 1.900 1.900 222,133 -0.16(-7.77%)
Sep 05, 2018 2.290 2.290 2.020 2.060 276,117 -0.16(-7.21%)
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.