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 +0.101 (+5.26%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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 (%)
May 14, 2024 1.930 2.000 1.900 1.910 398,235 -0.03(-1.55%)
May 13, 2024 1.930 2.020 1.910 1.940 427,169 +0.05(+2.65%)
May 10, 2024 2.090 2.100 1.890 1.890 666,666 -0.16(-7.80%)
May 09, 2024 2.000 2.065 1.975 2.050 333,293 +0.04(+1.99%)
May 08, 2024 2.050 2.089 2.000 2.010 345,683 -0.04(-1.95%)
May 07, 2024 2.100 2.140 2.010 2.050 731,661 -0.07(-3.30%)
May 06, 2024 2.100 2.160 2.070 2.120 478,265 +0.07(+3.41%)
May 03, 2024 2.160 2.285 2.020 2.050 1,176,870 -0.08(-3.76%)
May 02, 2024 2.090 2.180 2.055 2.130 857,210 +0.08(+3.90%)
May 01, 2024 1.940 2.100 1.940 2.050 980,939 +0.07(+3.54%)
Apr 30, 2024 1.950 2.050 1.900 1.980 934,783 +0.01(+0.51%)
Apr 29, 2024 1.890 2.050 1.880 1.970 1,149,705 +0.04(+2.07%)
Apr 26, 2024 1.850 1.942 1.825 1.930 875,491 +0.09(+4.89%)
Apr 25, 2024 1.870 1.920 1.810 1.840 821,991 -0.03(-1.60%)
Apr 24, 2024 1.960 1.960 1.845 1.870 842,718 -0.10(-5.08%)
Apr 23, 2024 1.870 2.070 1.870 1.970 1,200,325 +0.10(+5.35%)
Apr 22, 2024 1.880 1.900 1.800 1.870 1,048,492 +0.02(+1.08%)
Apr 19, 2024 1.920 1.980 1.840 1.850 1,004,850 -0.06(-3.14%)
Apr 18, 2024 2.050 2.050 1.910 1.910 1,016,528 -0.07(-3.54%)
Apr 17, 2024 2.180 2.200 1.980 1.980 1,473,089 -0.17(-7.91%)
Apr 16, 2024 2.070 2.205 2.040 2.150 1,211,555 +0.08(+3.86%)
Apr 15, 2024 2.280 2.370 2.070 2.070 1,752,711 -0.23(-10.00%)
Apr 12, 2024 2.440 2.550 2.220 2.300 1,631,050 -0.17(-6.88%)
Apr 11, 2024 2.450 2.500 2.370 2.470 1,965,862 +0.04(+1.65%)
Apr 10, 2024 2.300 2.500 2.260 2.430 2,483,558 +0.04(+1.67%)
Apr 09, 2024 2.480 2.585 2.380 2.390 2,597,261 -0.21(-8.08%)
Apr 08, 2024 2.490 2.640 2.390 2.600 3,353,535 +0.15(+6.12%)
Apr 05, 2024 2.450 2.549 2.320 2.450 2,525,323 -0.06(-2.39%)
Apr 04, 2024 2.440 2.850 2.380 2.510 8,154,210 +0.12(+5.02%)
Apr 03, 2024 1.950 2.480 1.830 2.390 9,938,711 +0.52(+27.81%)
Apr 02, 2024 1.820 1.880 1.770 1.870 928,181 +0.01(+0.54%)
Apr 01, 2024 1.970 1.970 1.760 1.860 2,050,738 -0.11(-5.58%)
Mar 28, 2024 1.800 2.040 1.800 1.970 2,959,300 +0.18(+10.06%)
Mar 27, 2024 1.800 1.830 1.680 1.790 1,342,144 +0.06(+3.47%)
Mar 26, 2024 1.700 1.760 1.670 1.730 883,601 +0.07(+4.22%)
Mar 25, 2024 1.620 1.715 1.610 1.660 1,174,165 +0.03(+1.84%)
Mar 22, 2024 1.650 1.670 1.600 1.630 898,082 -0.04(-2.40%)
Mar 21, 2024 1.720 1.720 1.620 1.670 1,086,575 -0.03(-1.76%)
Mar 20, 2024 1.670 1.700 1.580 1.700 1,614,988 +0.03(+1.80%)
Mar 19, 2024 1.700 1.730 1.640 1.670 881,017 +0.00(+0.00%)
Mar 18, 2024 1.790 1.790 1.610 1.670 1,589,847 -0.10(-5.65%)
Mar 15, 2024 1.700 1.800 1.700 1.770 941,149 +0.09(+5.36%)
Mar 14, 2024 1.870 1.870 1.640 1.680 2,996,843 -0.16(-8.70%)
Mar 13, 2024 1.900 1.975 1.820 1.840 1,919,890 -0.07(-3.66%)
Mar 12, 2024 2.050 2.050 1.840 1.910 1,833,599 -0.11(-5.45%)
Mar 11, 2024 2.180 2.200 2.000 2.020 1,223,966 -0.08(-3.81%)
Mar 08, 2024 2.230 2.315 2.085 2.100 2,034,404 -0.09(-4.11%)
Mar 07, 2024 2.090 2.300 2.000 2.190 5,514,118 +0.20(+10.05%)
Mar 06, 2024 2.090 2.090 1.900 1.990 1,070,309 -0.02(-1.00%)
Mar 05, 2024 2.120 2.120 2.010 2.010 741,187 -0.08(-3.83%)
Mar 04, 2024 2.190 2.190 2.070 2.090 1,308,404 -0.04(-1.88%)
Mar 01, 2024 1.940 2.185 1.920 2.130 1,725,229 +0.19(+9.79%)
Feb 29, 2024 2.000 2.040 1.911 1.940 892,532 -0.02(-1.02%)
Feb 28, 2024 2.000 2.080 1.940 1.960 1,462,707 -0.04(-2.00%)
Feb 27, 2024 1.920 2.020 1.910 2.000 1,027,684 +0.10(+5.26%)
Feb 26, 2024 1.810 1.950 1.810 1.900 606,710 +0.07(+3.83%)
Feb 23, 2024 1.840 1.885 1.820 1.830 635,048 +0.00(+0.00%)
Feb 22, 2024 1.880 1.930 1.815 1.830 997,957 -0.05(-2.66%)
Feb 21, 2024 2.020 2.020 1.870 1.880 1,068,434 -0.13(-6.47%)
Feb 20, 2024 1.850 2.050 1.840 2.010 2,837,361 +0.17(+9.24%)
Feb 16, 2024 1.790 1.880 1.775 1.840 1,156,743 +0.04(+2.22%)
Feb 15, 2024 1.780 1.830 1.730 1.800 707,527 +0.03(+1.69%)
Feb 14, 2024 1.760 1.790 1.720 1.770 851,229 +0.03(+1.72%)
Feb 13, 2024 1.780 1.840 1.730 1.740 1,025,857 -0.14(-7.45%)
Feb 12, 2024 1.760 1.930 1.720 1.880 1,509,208 +0.15(+8.67%)
Feb 09, 2024 1.780 1.780 1.680 1.730 673,631 -0.02(-1.14%)
Feb 08, 2024 1.710 1.760 1.670 1.750 837,780 +0.05(+2.94%)
Feb 07, 2024 1.790 1.800 1.665 1.700 1,094,782 -0.09(-5.03%)
Feb 06, 2024 1.730 1.810 1.725 1.790 671,000 +0.05(+2.87%)
Feb 05, 2024 1.730 1.780 1.700 1.740 633,635 -0.03(-1.69%)
Feb 02, 2024 1.780 1.820 1.715 1.770 1,301,970 -0.04(-2.21%)
Feb 01, 2024 1.800 1.850 1.760 1.810 661,345 +0.03(+1.69%)
Jan 31, 2024 1.800 1.900 1.760 1.780 1,255,054 -0.07(-3.78%)
Jan 30, 2024 1.960 1.960 1.830 1.850 1,149,431 -0.11(-5.61%)
Jan 29, 2024 1.720 1.970 1.670 1.960 1,919,199 +0.24(+13.95%)
Jan 26, 2024 1.740 1.780 1.680 1.720 1,241,265 -0.02(-1.15%)
Jan 25, 2024 1.760 1.830 1.720 1.740 883,607 +0.00(+0.00%)
Jan 24, 2024 1.870 1.925 1.730 1.740 1,156,799 -0.09(-4.92%)
Jan 23, 2024 1.810 1.870 1.775 1.830 657,079 +0.01(+0.55%)
Jan 22, 2024 1.680 1.838 1.650 1.820 1,229,107 +0.12(+7.06%)
Jan 19, 2024 1.800 1.800 1.640 1.700 1,260,194 -0.07(-3.95%)
Jan 18, 2024 1.800 1.810 1.710 1.770 1,093,832 -0.03(-1.67%)
Jan 17, 2024 1.820 1.860 1.750 1.800 1,357,452 -0.06(-3.23%)
Jan 16, 2024 1.980 1.990 1.830 1.860 1,106,603 -0.10(-5.10%)
Jan 12, 2024 1.990 2.210 1.935 1.960 2,258,961 -0.04(-2.00%)
Jan 11, 2024 2.060 2.060 1.890 2.000 1,701,471 -0.06(-3.15%)
Jan 10, 2024 2.200 2.200 1.970 2.065 2,353,589 -0.12(-5.71%)
Jan 09, 2024 2.060 2.230 2.020 2.190 4,737,237 +0.17(+8.42%)
Jan 08, 2024 1.680 2.040 1.610 2.020 4,090,531 +0.38(+23.17%)
Jan 05, 2024 1.720 1.730 1.590 1.640 1,697,829 -0.08(-4.65%)
Jan 04, 2024 1.600 1.775 1.510 1.720 2,858,475 +0.22(+14.67%)
Jan 03, 2024 1.750 1.750 1.460 1.500 2,791,610 -0.19(-11.24%)
Jan 02, 2024 1.420 1.690 1.395 1.690 3,085,133 +0.28(+19.86%)
Dec 29, 2023 1.480 1.480 1.360 1.410 979,861 -0.08(-5.37%)
Dec 28, 2023 1.560 1.580 1.480 1.490 993,059 -0.06(-3.87%)
Dec 27, 2023 1.360 1.550 1.360 1.550 1,631,530 +0.20(+14.81%)
Dec 26, 2023 1.400 1.430 1.340 1.350 648,528 -0.05(-3.57%)
Dec 22, 2023 1.300 1.420 1.300 1.400 945,120 +0.10(+7.69%)
Dec 21, 2023 1.330 1.350 1.280 1.300 648,873 -0.02(-1.52%)
Dec 20, 2023 1.420 1.420 1.300 1.320 639,309 -0.09(-6.38%)
Dec 19, 2023 1.360 1.420 1.350 1.410 912,278 +0.05(+3.68%)
Dec 18, 2023 1.310 1.430 1.260 1.360 1,599,089 +0.10(+7.94%)
Dec 15, 2023 1.280 1.310 1.200 1.260 1,862,295 -0.02(-1.56%)
Dec 14, 2023 1.210 1.330 1.180 1.280 1,857,825 +0.07(+5.79%)
Dec 13, 2023 1.120 1.220 1.110 1.210 793,176 +0.09(+8.04%)
Dec 12, 2023 1.150 1.170 1.100 1.120 554,451 -0.03(-2.61%)
Dec 11, 2023 1.230 1.230 1.090 1.150 1,369,766 -0.06(-4.96%)
Dec 08, 2023 1.170 1.220 1.160 1.210 882,613 +0.04(+3.42%)
Dec 07, 2023 1.170 1.170 1.110 1.170 936,746 +0.02(+1.74%)
Dec 06, 2023 1.130 1.170 1.115 1.150 669,585 +0.03(+2.68%)
Dec 05, 2023 1.150 1.160 1.100 1.120 710,080 -0.02(-1.75%)
Dec 04, 2023 1.140 1.190 1.130 1.140 1,161,639 +0.02(+1.79%)
Dec 01, 2023 1.080 1.150 1.025 1.120 1,070,570 +0.08(+7.69%)
Nov 30, 2023 1.100 1.129 1.040 1.040 3,299,743 -0.08(-7.14%)
Nov 29, 2023 1.150 1.150 1.060 1.120 1,355,641 -0.02(-1.75%)
Nov 28, 2023 1.100 1.150 1.060 1.140 879,667 +0.06(+5.56%)
Nov 27, 2023 1.080 1.110 1.070 1.080 554,252 -0.02(-1.82%)
Nov 24, 2023 1.120 1.120 1.080 1.100 275,669 +0.01(+0.92%)
Nov 22, 2023 1.070 1.120 1.070 1.090 681,951 +0.02(+1.87%)
Nov 21, 2023 1.100 1.120 1.070 1.070 807,653 -0.05(-4.46%)
Nov 20, 2023 1.100 1.155 1.090 1.120 908,904 +0.01(+0.90%)
Nov 17, 2023 1.100 1.150 1.070 1.110 1,045,408 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.100 1.110 681,976 -0.09(-7.50%)
Nov 15, 2023 1.280 1.290 1.190 1.200 630,862 -0.05(-4.38%)
Nov 14, 2023 1.200 1.260 1.190 1.255 535,012 +0.10(+9.13%)
Nov 13, 2023 1.140 1.170 1.100 1.150 545,473 -0.02(-1.71%)
Nov 10, 2023 1.200 1.230 1.130 1.170 395,175 -0.01(-0.85%)
Nov 09, 2023 1.250 1.258 1.140 1.180 669,269 -0.03(-2.48%)
Nov 08, 2023 1.300 1.310 1.200 1.210 445,240 -0.09(-6.92%)
Nov 07, 2023 1.310 1.330 1.300 1.300 235,793 -0.02(-1.52%)
Nov 06, 2023 1.320 1.342 1.260 1.320 396,103 +0.00(+0.00%)
Nov 03, 2023 1.200 1.350 1.200 1.320 584,303 +0.08(+6.45%)
Nov 02, 2023 1.190 1.270 1.190 1.240 364,926 +0.05(+4.20%)
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.