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 )

1.640 +0.030 (+1.86%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.650 1.650 1.590 1.610 565,746 -0.02(-1.23%)
May 23, 2024 1.680 1.690 1.572 1.630 1,097,825 -0.04(-2.40%)
May 22, 2024 1.720 1.740 1.660 1.670 869,358 -0.01(-0.60%)
May 21, 2024 1.740 1.771 1.665 1.680 960,115 -0.05(-2.89%)
May 20, 2024 1.850 1.850 1.690 1.730 954,301 +0.02(+1.17%)
May 17, 2024 1.870 1.890 1.710 1.710 2,357,197 -0.15(-8.06%)
May 16, 2024 2.060 2.060 1.860 1.860 1,490,262 -0.19(-9.27%)
May 15, 2024 2.000 2.100 1.850 2.050 1,659,047 +0.14(+7.33%)
May 14, 2024 1.930 2.000 1.900 1.910 398,235 -0.03(-1.55%)
May 13, 2024 1.930 2.020 1.910 1.940 427,169 +0.05(+2.65%)
May 10, 2024 2.090 2.100 1.890 1.890 666,666 -0.16(-7.80%)
May 09, 2024 2.000 2.065 1.975 2.050 333,293 +0.04(+1.99%)
May 08, 2024 2.050 2.089 2.000 2.010 345,683 -0.04(-1.95%)
May 07, 2024 2.100 2.140 2.010 2.050 731,661 -0.07(-3.30%)
May 06, 2024 2.100 2.160 2.070 2.120 478,265 +0.07(+3.41%)
May 03, 2024 2.160 2.285 2.020 2.050 1,176,870 -0.08(-3.76%)
May 02, 2024 2.090 2.180 2.055 2.130 857,210 +0.08(+3.90%)
May 01, 2024 1.940 2.100 1.940 2.050 980,939 +0.07(+3.54%)
Apr 30, 2024 1.950 2.050 1.900 1.980 934,783 +0.01(+0.51%)
Apr 29, 2024 1.890 2.050 1.880 1.970 1,149,705 +0.04(+2.07%)
Apr 26, 2024 1.850 1.942 1.825 1.930 875,491 +0.09(+4.89%)
Apr 25, 2024 1.870 1.920 1.810 1.840 821,991 -0.03(-1.60%)
Apr 24, 2024 1.960 1.960 1.845 1.870 842,718 -0.10(-5.08%)
Apr 23, 2024 1.870 2.070 1.870 1.970 1,200,325 +0.10(+5.35%)
Apr 22, 2024 1.880 1.900 1.800 1.870 1,048,492 +0.02(+1.08%)
Apr 19, 2024 1.920 1.980 1.840 1.850 1,004,850 -0.06(-3.14%)
Apr 18, 2024 2.050 2.050 1.910 1.910 1,016,528 -0.07(-3.54%)
Apr 17, 2024 2.180 2.200 1.980 1.980 1,473,089 -0.17(-7.91%)
Apr 16, 2024 2.070 2.205 2.040 2.150 1,211,555 +0.08(+3.86%)
Apr 15, 2024 2.280 2.370 2.070 2.070 1,752,711 -0.23(-10.00%)
Apr 12, 2024 2.440 2.550 2.220 2.300 1,631,050 -0.17(-6.88%)
Apr 11, 2024 2.450 2.500 2.370 2.470 1,965,862 +0.04(+1.65%)
Apr 10, 2024 2.300 2.500 2.260 2.430 2,483,558 +0.04(+1.67%)
Apr 09, 2024 2.480 2.585 2.380 2.390 2,597,261 -0.21(-8.08%)
Apr 08, 2024 2.490 2.640 2.390 2.600 3,353,535 +0.15(+6.12%)
Apr 05, 2024 2.450 2.549 2.320 2.450 2,525,323 -0.06(-2.39%)
Apr 04, 2024 2.440 2.850 2.380 2.510 8,154,210 +0.12(+5.02%)
Apr 03, 2024 1.950 2.480 1.830 2.390 9,938,711 +0.52(+27.81%)
Apr 02, 2024 1.820 1.880 1.770 1.870 928,181 +0.01(+0.54%)
Apr 01, 2024 1.970 1.970 1.760 1.860 2,050,738 -0.11(-5.58%)
Mar 28, 2024 1.800 2.040 1.800 1.970 2,959,300 +0.18(+10.06%)
Mar 27, 2024 1.800 1.830 1.680 1.790 1,342,144 +0.06(+3.47%)
Mar 26, 2024 1.700 1.760 1.670 1.730 883,601 +0.07(+4.22%)
Mar 25, 2024 1.620 1.715 1.610 1.660 1,174,165 +0.03(+1.84%)
Mar 22, 2024 1.650 1.670 1.600 1.630 898,082 -0.04(-2.40%)
Mar 21, 2024 1.720 1.720 1.620 1.670 1,086,575 -0.03(-1.76%)
Mar 20, 2024 1.670 1.700 1.580 1.700 1,614,988 +0.03(+1.80%)
Mar 19, 2024 1.700 1.730 1.640 1.670 881,017 +0.00(+0.00%)
Mar 18, 2024 1.790 1.790 1.610 1.670 1,589,847 -0.10(-5.65%)
Mar 15, 2024 1.700 1.800 1.700 1.770 941,149 +0.09(+5.36%)
Mar 14, 2024 1.870 1.870 1.640 1.680 2,996,843 -0.16(-8.70%)
Mar 13, 2024 1.900 1.975 1.820 1.840 1,919,890 -0.07(-3.66%)
Mar 12, 2024 2.050 2.050 1.840 1.910 1,833,599 -0.11(-5.45%)
Mar 11, 2024 2.180 2.200 2.000 2.020 1,223,966 -0.08(-3.81%)
Mar 08, 2024 2.230 2.315 2.085 2.100 2,034,404 -0.09(-4.11%)
Mar 07, 2024 2.090 2.300 2.000 2.190 5,514,118 +0.20(+10.05%)
Mar 06, 2024 2.090 2.090 1.900 1.990 1,070,309 -0.02(-1.00%)
Mar 05, 2024 2.120 2.120 2.010 2.010 741,187 -0.08(-3.83%)
Mar 04, 2024 2.190 2.190 2.070 2.090 1,308,404 -0.04(-1.88%)
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.