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:

Atai Life Sciences N.V. (NQ: ATAI )

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.870 1.985 1.840 1.910 729,331 +0.04(+2.14%)
Apr 27, 2023 1.880 1.900 1.800 1.870 861,174 +0.00(+0.00%)
Apr 26, 2023 1.860 1.925 1.765 1.870 976,210 +0.01(+0.54%)
Apr 25, 2023 1.950 1.960 1.850 1.860 759,639 -0.11(-5.58%)
Apr 24, 2023 2.130 2.165 1.940 1.970 1,451,383 -0.20(-9.22%)
Apr 21, 2023 2.250 2.250 2.140 2.170 1,684,636 -0.02(-0.91%)
Apr 20, 2023 2.050 2.247 2.031 2.190 2,598,342 +0.14(+6.83%)
Apr 19, 2023 2.040 2.080 1.860 2.050 2,064,128 +0.04(+1.99%)
Apr 18, 2023 1.990 2.050 1.842 2.010 1,633,155 +0.06(+3.08%)
Apr 17, 2023 1.880 1.995 1.870 1.950 845,230 +0.07(+3.72%)
Apr 14, 2023 2.010 2.070 1.855 1.880 1,447,634 -0.12(-6.00%)
Apr 13, 2023 1.820 2.050 1.800 2.000 1,830,829 +0.18(+9.89%)
Apr 12, 2023 1.890 1.910 1.770 1.820 1,386,444 +0.04(+2.25%)
Apr 11, 2023 1.760 1.841 1.735 1.780 1,388,242 +0.09(+5.33%)
Apr 10, 2023 1.770 1.770 1.650 1.690 945,583 -0.09(-5.06%)
Apr 06, 2023 1.700 1.780 1.640 1.780 1,147,288 +0.10(+5.95%)
Apr 05, 2023 1.760 1.790 1.660 1.680 706,611 -0.08(-4.55%)
Apr 04, 2023 1.950 1.950 1.680 1.760 1,691,898 -0.14(-7.37%)
Apr 03, 2023 1.900 1.930 1.775 1.900 2,419,834 +0.09(+4.97%)
Mar 31, 2023 1.730 1.880 1.700 1.810 4,340,153 +0.21(+13.12%)
Mar 30, 2023 1.650 1.700 1.550 1.600 2,732,594 +0.01(+0.63%)
Mar 29, 2023 1.400 1.620 1.380 1.590 3,137,364 +0.26(+19.55%)
Mar 28, 2023 1.400 1.410 1.300 1.330 1,791,421 -0.04(-2.92%)
Mar 27, 2023 1.290 1.400 1.268 1.370 1,269,660 +0.12(+9.60%)
Mar 24, 2023 1.200 1.260 1.180 1.250 960,258 +0.06(+5.04%)
Mar 23, 2023 1.200 1.250 1.180 1.190 662,491 +0.02(+1.71%)
Mar 22, 2023 1.260 1.260 1.170 1.170 698,336 -0.07(-5.65%)
Mar 21, 2023 1.230 1.280 1.179 1.240 673,096 +0.05(+4.20%)
Mar 20, 2023 1.220 1.245 1.160 1.190 961,046 -0.03(-2.46%)
Mar 17, 2023 1.240 1.250 1.150 1.220 868,909 -0.03(-2.40%)
Mar 16, 2023 1.210 1.250 1.161 1.250 768,173 +0.02(+1.63%)
Mar 15, 2023 1.180 1.245 1.140 1.230 949,559 +0.05(+4.24%)
Mar 14, 2023 1.260 1.300 1.150 1.180 1,524,314 -0.07(-5.60%)
Mar 13, 2023 1.320 1.320 1.220 1.250 1,702,859 -0.08(-6.02%)
Mar 10, 2023 1.370 1.383 1.305 1.330 1,062,244 -0.04(-3.27%)
Mar 09, 2023 1.480 1.490 1.325 1.375 1,542,852 -0.10(-7.09%)
Mar 08, 2023 1.520 1.525 1.430 1.480 614,596 -0.03(-1.99%)
Mar 07, 2023 1.560 1.560 1.450 1.510 1,090,965 -0.05(-3.21%)
Mar 06, 2023 1.570 1.670 1.530 1.560 920,518 +0.00(+0.00%)
Mar 03, 2023 1.550 1.590 1.510 1.560 1,092,506 +0.01(+0.65%)
Mar 02, 2023 1.580 1.605 1.540 1.550 878,960 -0.06(-3.73%)
Mar 01, 2023 1.690 1.690 1.560 1.610 1,216,014 -0.07(-4.17%)
Feb 28, 2023 1.670 1.695 1.580 1.680 1,227,372 +0.02(+1.20%)
Feb 27, 2023 1.630 1.700 1.630 1.660 829,395 +0.04(+2.47%)
Feb 24, 2023 1.710 1.710 1.600 1.620 789,283 -0.08(-4.71%)
Feb 23, 2023 1.780 1.780 1.650 1.700 773,197 -0.04(-2.30%)
Feb 22, 2023 1.770 1.770 1.680 1.740 898,855 +0.01(+0.58%)
Feb 21, 2023 1.900 1.900 1.730 1.730 754,327 -0.16(-8.47%)
Feb 17, 2023 1.810 1.915 1.800 1.890 664,790 +0.08(+4.42%)
Feb 16, 2023 1.800 1.840 1.750 1.810 400,049 +0.01(+0.56%)
Feb 15, 2023 1.770 1.810 1.740 1.800 710,136 +0.01(+0.56%)
Feb 14, 2023 1.790 1.820 1.740 1.790 710,688 +0.00(+0.00%)
Feb 13, 2023 1.780 1.805 1.710 1.790 797,334 +0.04(+2.29%)
Feb 10, 2023 1.800 1.800 1.720 1.750 967,472 -0.01(-0.57%)
Feb 09, 2023 1.840 1.895 1.740 1.760 1,363,351 -0.05(-2.76%)
Feb 08, 2023 1.890 1.905 1.790 1.810 1,151,789 -0.07(-3.72%)
Feb 07, 2023 1.950 1.950 1.810 1.880 1,220,475 -0.05(-2.59%)
Feb 06, 2023 1.880 2.040 1.870 1.930 2,289,727 +0.06(+3.21%)
Feb 03, 2023 1.980 1.980 1.820 1.870 1,549,665 -0.09(-4.59%)
Feb 02, 2023 1.870 2.000 1.860 1.960 1,935,358 +0.12(+6.52%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.