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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 6.580 6.990 6.490 6.990 75,126 +0.50(+7.70%)
Dec 28, 2012 6.290 6.500 6.290 6.490 26,110 +0.25(+4.01%)
Dec 27, 2012 5.820 6.350 5.660 6.240 36,018 +0.38(+6.48%)
Dec 26, 2012 5.440 6.010 5.360 5.860 12,408 +0.35(+6.35%)
Dec 24, 2012 5.580 5.580 5.500 5.510 5,400 -0.09(-1.61%)
Dec 21, 2012 4.610 5.690 4.610 5.600 73,215 +0.70(+14.29%)
Dec 20, 2012 4.800 4.970 4.790 4.900 16,300 +0.10(+2.08%)
Dec 19, 2012 4.900 4.990 4.800 4.800 17,795 -0.16(-3.23%)
Dec 18, 2012 4.340 5.060 4.260 4.960 61,410 +0.46(+10.22%)
Dec 17, 2012 4.070 4.600 4.000 4.500 121,675 +0.46(+11.39%)
Dec 14, 2012 3.930 4.250 3.771 4.040 108,519 +0.17(+4.39%)
Dec 13, 2012 3.800 3.880 3.760 3.870 266,325 -0.23(-5.61%)
Dec 12, 2012 3.930 4.140 3.930 4.100 26,518 +0.37(+9.92%)
Dec 11, 2012 3.800 4.080 3.720 3.730 21,853 +0.01(+0.27%)
Dec 10, 2012 3.990 3.990 3.710 3.720 8,200 -0.21(-5.43%)
Dec 07, 2012 3.900 3.933 3.700 3.933 4,400 +0.04(+1.14%)
Dec 06, 2012 3.990 4.000 3.880 3.889 5,725 -0.00(-0.03%)
Dec 05, 2012 3.990 3.990 3.870 3.890 13,075 -0.05(-1.27%)
Dec 04, 2012 4.180 4.189 3.860 3.940 14,666 -0.24(-5.74%)
Nov 30, 2012 4.120 4.180 4.100 4.180 1,300 +0.00(+0.00%)
Nov 29, 2012 4.230 4.280 4.130 4.180 7,557 +0.01(+0.24%)
Nov 28, 2012 4.180 4.250 4.160 4.170 2,104 -0.15(-3.47%)
Nov 27, 2012 4.420 4.550 4.260 4.320 12,400 -0.03(-0.69%)
Nov 26, 2012 4.380 4.398 4.350 4.350 3,700 -0.21(-4.61%)
Nov 23, 2012 4.410 4.560 4.410 4.560 200 +0.19(+4.35%)
Nov 21, 2012 4.520 4.660 4.370 4.370 6,300 -0.13(-2.89%)
Nov 20, 2012 4.620 4.620 4.410 4.500 2,796 -0.06(-1.32%)
Nov 19, 2012 4.420 4.610 4.420 4.560 4,890 +0.15(+3.40%)
Nov 16, 2012 4.620 4.620 4.410 4.410 2,000 -0.21(-4.59%)
Nov 15, 2012 4.650 4.650 4.480 4.622 7,306 -0.13(-2.69%)
Nov 13, 2012 4.650 4.750 4.750 4.750 5,700 +0.10(+2.15%)
Nov 12, 2012 4.740 4.740 4.650 4.650 200 -0.12(-2.51%)
Nov 09, 2012 4.780 4.780 4.720 4.770 969 +0.01(+0.21%)
Nov 08, 2012 4.780 4.960 4.750 4.760 5,359 -0.05(-1.04%)
Nov 07, 2012 5.050 5.506 4.810 4.810 836 +0.03(+0.63%)
Nov 06, 2012 4.640 4.800 4.600 4.780 2,100 -0.07(-1.44%)
Nov 05, 2012 4.610 4.990 4.610 4.850 2,097 +0.10(+2.11%)
Nov 02, 2012 4.690 5.030 4.690 4.750 9,420 +0.01(+0.21%)
Nov 01, 2012 4.680 4.750 4.660 4.740 4,200 +0.06(+1.28%)
Oct 31, 2012 4.960 5.480 4.610 4.680 2,400 -0.28(-5.65%)
Oct 26, 2012 4.960 4.960 4.960 4.960 900 -0.12(-2.36%)
Oct 25, 2012 5.138 5.138 4.853 5.080 1,835 -0.06(-1.17%)
Oct 24, 2012 5.140 5.140 5.140 5.140 100 +0.01(+0.19%)
Oct 23, 2012 5.130 5.130 5.130 5.130 500 +0.30(+6.21%)
Oct 19, 2012 4.630 5.180 4.630 4.830 1,900 +0.28(+6.15%)
Oct 18, 2012 4.540 4.600 4.540 4.550 600 -0.17(-3.60%)
Oct 17, 2012 4.900 5.290 4.720 4.720 1,400 -0.26(-5.22%)
Oct 16, 2012 5.040 5.158 4.980 4.980 2,501 -0.19(-3.68%)
Oct 15, 2012 5.160 5.240 5.160 5.170 1,102 +0.06(+1.17%)
Oct 12, 2012 4.980 5.110 4.980 5.110 1,300 +0.07(+1.39%)
Oct 11, 2012 4.760 5.100 4.730 5.040 6,751 +0.36(+7.69%)
Oct 10, 2012 4.610 4.738 4.600 4.680 14,395 -0.07(-1.47%)
Oct 09, 2012 4.800 4.800 4.750 4.750 11,423 -0.17(-3.46%)
Oct 08, 2012 5.100 5.100 4.920 4.920 4,468 -0.29(-5.57%)
Oct 05, 2012 5.400 5.420 5.200 5.210 7,621 -0.36(-6.46%)
Oct 04, 2012 5.570 5.570 5.390 5.570 2,200 +0.12(+2.20%)
Oct 03, 2012 5.600 5.650 5.450 5.450 5,284 -0.05(-0.91%)
Oct 02, 2012 5.500 5.530 5.500 5.500 1,040 -0.05(-0.90%)
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.