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 )

2.120 +0.070 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 29, 2010 3.210 3.280 3.210 3.280 963 +0.07(+2.18%)
Oct 28, 2010 3.350 3.350 3.170 3.210 8,159 -0.27(-7.76%)
Oct 27, 2010 3.500 3.500 3.220 3.480 2,079 +0.06(+1.75%)
Oct 25, 2010 3.210 3.420 3.210 3.420 253 +0.17(+5.23%)
Oct 20, 2010 3.500 3.250 3.250 3.250 200 -0.04(-1.21%)
Oct 18, 2010 3.210 3.290 3.290 3.290 6,700 +0.16(+5.11%)
Oct 15, 2010 3.140 3.140 3.130 3.130 5,400 +0.00(+0.00%)
Oct 14, 2010 3.130 3.130 3.120 3.130 556 -0.01(-0.32%)
Oct 13, 2010 3.140 3.140 3.140 3.140 3,000 +0.00(+0.00%)
Oct 12, 2010 3.100 3.140 3.100 3.140 500 +0.07(+2.28%)
Oct 11, 2010 2.960 3.070 2.960 3.070 11,559 +0.11(+3.72%)
Oct 08, 2010 3.000 3.000 2.950 2.960 3,931 -0.09(-2.95%)
Oct 07, 2010 3.070 3.070 3.050 3.050 1,000 +0.00(+0.00%)
Oct 06, 2010 3.010 3.050 3.010 3.050 200 +0.04(+1.33%)
Oct 04, 2010 3.020 3.010 3.010 3.010 3,100 -0.02(-0.66%)
Oct 01, 2010 2.880 3.070 2.880 3.030 4,196 +0.07(+2.36%)
Sep 30, 2010 2.900 2.960 2.900 2.960 2,311 +0.03(+1.02%)
Sep 29, 2010 2.900 2.980 2.900 2.930 4,325 -0.01(-0.34%)
Sep 28, 2010 2.910 2.940 2.900 2.940 28,691 -0.03(-1.01%)
Sep 27, 2010 2.900 2.980 2.900 2.970 1,900 +0.07(+2.41%)
Sep 23, 2010 2.990 2.900 2.900 2.900 18,600 +0.00(+0.00%)
Sep 22, 2010 2.910 2.950 2.900 2.900 14,000 +0.00(+0.00%)
Sep 21, 2010 2.900 2.998 2.900 2.900 28,441 +0.05(+1.75%)
Sep 20, 2010 2.860 3.000 2.850 2.850 10,801 +0.00(+0.00%)
Sep 17, 2010 2.800 3.000 2.800 2.850 110,451 +0.04(+1.42%)
Sep 15, 2010 2.910 2.980 2.810 2.810 38,707 -0.04(-1.40%)
Sep 13, 2010 2.900 2.850 2.850 2.850 63,300 +0.00(+0.00%)
Sep 10, 2010 2.880 2.900 2.850 2.850 1,600 +0.00(+0.00%)
Sep 09, 2010 2.880 2.890 2.850 2.850 11,700 +0.00(+0.00%)
Sep 08, 2010 2.950 2.970 2.850 2.850 52,600 -0.12(-4.04%)
Sep 07, 2010 2.910 2.990 2.850 2.970 70,200 +0.02(+0.68%)
Sep 03, 2010 2.950 3.030 2.900 2.950 22,264 -0.02(-0.67%)
Sep 02, 2010 2.930 2.970 2.900 2.970 54,800 +0.03(+1.02%)
Sep 01, 2010 2.950 2.950 2.860 2.940 48,300 +0.04(+1.38%)
Aug 31, 2010 2.900 2.950 2.900 2.900 43,257 +0.05(+1.75%)
Aug 30, 2010 2.950 2.990 2.850 2.850 52,503 -0.05(-1.72%)
Aug 27, 2010 2.900 2.900 2.900 2.900 15,300 +0.05(+1.75%)
Aug 26, 2010 2.860 2.950 2.850 2.850 2,100 +0.00(+0.00%)
Aug 25, 2010 2.950 2.950 2.850 2.850 104,800 -0.10(-3.39%)
Aug 24, 2010 2.950 2.990 2.925 2.950 52,481 +0.05(+1.72%)
Aug 23, 2010 2.900 3.050 2.900 2.900 26,400 -0.02(-0.68%)
Aug 20, 2010 2.870 2.970 2.860 2.920 4,600 -0.06(-2.01%)
Aug 19, 2010 2.900 2.980 2.890 2.980 8,271 +0.07(+2.41%)
Aug 18, 2010 2.910 2.910 2.840 2.910 3,850 -0.02(-0.68%)
Aug 17, 2010 2.930 2.950 2.900 2.930 3,200 -0.01(-0.34%)
Aug 16, 2010 2.920 2.940 2.920 2.940 300 -0.01(-0.34%)
Aug 13, 2010 2.920 2.950 2.912 2.950 700 -0.01(-0.34%)
Aug 12, 2010 2.940 2.960 2.900 2.960 987 -0.04(-1.33%)
Aug 11, 2010 3.070 3.190 2.930 3.000 7,845 -0.06(-1.96%)
Aug 10, 2010 3.030 3.160 3.030 3.060 465 -0.04(-1.29%)
Aug 09, 2010 2.960 3.100 2.960 3.100 2,003 +0.10(+3.33%)
Aug 06, 2010 3.010 3.130 2.990 3.000 18,100 +0.00(+0.00%)
Aug 05, 2010 2.990 3.140 2.990 3.000 10,100 +0.00(+0.00%)
Aug 04, 2010 3.240 3.240 3.000 3.000 7,803 +0.02(+0.67%)
Aug 03, 2010 3.100 3.140 2.980 2.980 8,800 +0.00(+0.00%)
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.