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 )

1.980 -0.170 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 27, 2013 4.050 4.000 4.000 4.000 3,800 +0.02(+0.50%)
Mar 25, 2013 4.010 3.980 3.980 3.980 2,500 -0.02(-0.50%)
Mar 20, 2013 4.060 4.000 4.000 4.000 1,400 -0.03(-0.74%)
Mar 18, 2013 3.980 4.030 4.030 4.030 700 +0.10(+2.54%)
Mar 15, 2013 4.050 4.050 3.930 3.930 4,650 +0.01(+0.25%)
Mar 12, 2013 3.920 3.920 3.920 3.920 1,000 -0.08(-2.00%)
Mar 11, 2013 3.930 4.040 3.930 4.000 7,709 +0.00(+0.00%)
Mar 08, 2013 4.052 4.068 3.930 4.000 7,849 +0.10(+2.56%)
Mar 07, 2013 3.900 3.900 3.900 3.900 2,000 -0.17(-4.17%)
Mar 06, 2013 4.090 4.090 4.070 4.070 5,100 +0.05(+1.24%)
Mar 05, 2013 3.900 4.190 3.900 4.020 13,020 -0.08(-1.95%)
Mar 04, 2013 4.220 4.660 4.000 4.100 5,172 +0.05(+1.23%)
Mar 01, 2013 4.050 4.050 4.050 4.050 436 -0.01(-0.25%)
Feb 28, 2013 4.060 4.090 4.050 4.060 1,482 +0.01(+0.25%)
Feb 27, 2013 4.020 4.230 4.000 4.050 5,976 -0.05(-1.22%)
Feb 26, 2013 4.060 4.140 4.050 4.100 4,758 +0.07(+1.74%)
Feb 22, 2013 4.080 4.150 4.030 4.030 7,849 -0.02(-0.49%)
Feb 21, 2013 4.150 4.150 4.050 4.050 12,232 -0.08(-1.94%)
Feb 20, 2013 4.130 4.130 4.130 4.130 100 +0.03(+0.73%)
Feb 19, 2013 4.150 4.280 4.030 4.100 8,300 -0.16(-3.76%)
Feb 15, 2013 4.280 4.350 4.250 4.260 2,625 +0.03(+0.71%)
Feb 14, 2013 4.300 4.300 4.150 4.230 3,807 -0.07(-1.63%)
Feb 13, 2013 4.300 4.410 4.300 4.300 15,554 -0.01(-0.19%)
Feb 12, 2013 4.610 4.990 4.000 4.308 68,442 -0.53(-10.99%)
Feb 11, 2013 5.000 5.000 4.710 4.840 2,200 -0.16(-3.20%)
Feb 08, 2013 5.020 5.020 4.920 5.000 1,100 -0.37(-6.89%)
Feb 07, 2013 4.930 5.370 4.930 5.370 524 +0.40(+8.05%)
Feb 06, 2013 5.220 5.220 4.720 4.970 8,960 -0.72(-12.65%)
Feb 04, 2013 5.650 5.700 5.625 5.690 5,100 -0.02(-0.35%)
Jan 31, 2013 5.430 5.710 5.710 5.710 1,800 +0.26(+4.77%)
Jan 30, 2013 5.450 5.450 5.450 5.450 100 -0.03(-0.55%)
Jan 29, 2013 5.520 5.520 5.480 5.480 1,020 -0.09(-1.62%)
Jan 28, 2013 5.600 5.600 5.500 5.570 2,560 +0.03(+0.54%)
Jan 25, 2013 5.600 5.720 5.400 5.540 10,601 -0.27(-4.65%)
Jan 23, 2013 5.690 5.810 5.810 5.810 4,500 +0.13(+2.29%)
Jan 22, 2013 5.680 5.690 5.680 5.680 0 -0.01(-0.18%)
Jan 18, 2013 5.690 5.690 5.690 5.690 100 +0.14(+2.52%)
Jan 17, 2013 5.650 5.650 5.520 5.550 3,800 -0.24(-4.15%)
Jan 16, 2013 5.710 5.800 5.710 5.790 2,100 -0.01(-0.17%)
Jan 15, 2013 5.640 5.900 5.640 5.800 6,500 -0.08(-1.36%)
Jan 14, 2013 5.890 5.890 5.880 5.880 200 -0.05(-0.84%)
Jan 11, 2013 6.000 6.000 5.930 5.930 736 -0.07(-1.17%)
Jan 10, 2013 6.000 6.000 5.936 6.000 2,800 +0.03(+0.50%)
Jan 09, 2013 6.130 6.190 5.970 5.970 2,821 -0.06(-1.00%)
Jan 08, 2013 5.980 6.030 5.980 6.030 656 +0.08(+1.26%)
Jan 07, 2013 6.050 6.050 5.955 5.955 1,050 -0.12(-2.06%)
Jan 04, 2013 6.100 6.129 6.000 6.080 13,860 +0.05(+0.83%)
Jan 03, 2013 5.980 6.380 5.980 6.030 3,304 +0.03(+0.50%)
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.