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 -0.080 (-3.76%)
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 (%)
Mar 31, 2009 4.500 4.500 4.300 4.300 22,940 -0.20(-4.44%)
Mar 30, 2009 4.480 4.560 4.180 4.500 17,493 +0.50(+12.50%)
Mar 26, 2009 4.000 4.100 3.800 4.000 90,973 -0.13(-3.15%)
Mar 25, 2009 4.520 4.520 4.000 4.130 25,260 -0.37(-8.22%)
Mar 24, 2009 4.600 4.600 4.300 4.500 15,026 -0.07(-1.53%)
Mar 23, 2009 4.530 4.610 4.200 4.570 68,286 +0.65(+16.58%)
Mar 20, 2009 4.400 4.490 3.800 3.920 2,774 -0.66(-14.41%)
Mar 19, 2009 4.500 4.790 4.490 4.580 19,627 +0.08(+1.78%)
Mar 18, 2009 4.410 4.610 4.410 4.500 29,887 -0.19(-4.05%)
Mar 17, 2009 4.560 4.720 4.500 4.690 36,675 +0.05(+1.08%)
Mar 16, 2009 4.650 4.670 4.630 4.640 15,750 -0.12(-2.52%)
Mar 13, 2009 4.780 4.880 4.620 4.760 24,663 -0.04(-0.83%)
Mar 12, 2009 4.810 4.820 4.620 4.800 16,163 -0.01(-0.21%)
Mar 11, 2009 5.030 5.030 4.810 4.810 25,360 -0.14(-2.83%)
Mar 10, 2009 5.160 5.160 4.500 4.950 47,521 -0.26(-4.99%)
Mar 09, 2009 4.860 5.310 4.860 5.210 31,068 -0.04(-0.76%)
Mar 06, 2009 5.000 5.250 4.950 5.250 46,029 +0.17(+3.35%)
Mar 05, 2009 4.920 5.110 4.920 5.080 19,411 +0.00(+0.00%)
Mar 04, 2009 5.350 5.368 5.040 5.080 13,979 -0.10(-1.93%)
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.