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, 2014 4.070 4.425 3.950 3.980 58,091 -0.05(-1.24%)
Mar 28, 2014 4.000 4.030 4.000 4.030 10,843 -0.02(-0.50%)
Mar 27, 2014 4.010 4.120 4.010 4.050 11,300 +0.10(+2.53%)
Mar 26, 2014 4.070 4.240 3.912 3.950 34,900 -0.07(-1.74%)
Mar 25, 2014 4.050 4.180 3.970 4.020 56,644 -0.02(-0.50%)
Mar 24, 2014 4.150 4.280 4.020 4.040 69,542 -0.14(-3.35%)
Mar 21, 2014 4.220 4.240 4.180 4.180 2,670 -0.04(-0.85%)
Mar 20, 2014 4.350 4.350 4.180 4.216 14,004 -0.03(-0.80%)
Mar 19, 2014 4.320 4.320 4.250 4.250 6,751 -0.12(-2.75%)
Mar 18, 2014 4.310 4.370 4.290 4.370 3,645 -0.06(-1.35%)
Mar 17, 2014 4.190 4.490 4.115 4.430 43,777 +0.32(+7.78%)
Mar 14, 2014 4.310 4.310 4.110 4.110 22,545 -0.20(-4.64%)
Mar 13, 2014 4.420 4.420 4.310 4.310 26,800 -0.16(-3.55%)
Mar 12, 2014 4.500 4.600 4.311 4.468 22,355 +0.07(+1.56%)
Mar 11, 2014 4.630 4.898 4.400 4.400 48,500 -0.14(-3.08%)
Mar 10, 2014 4.760 4.860 4.490 4.540 72,899 -0.08(-1.63%)
Mar 07, 2014 4.200 6.410 4.200 4.615 434,445 +0.37(+8.59%)
Mar 06, 2014 4.160 4.495 4.100 4.250 34,483 -0.01(-0.24%)
Mar 05, 2014 4.360 4.360 4.250 4.260 8,968 -0.07(-1.61%)
Mar 04, 2014 4.270 4.360 4.270 4.330 28,551 +0.11(+2.61%)
Mar 03, 2014 4.200 4.300 4.190 4.220 6,283 -0.08(-1.84%)
Feb 28, 2014 4.050 4.299 4.050 4.299 10,830 +0.25(+6.15%)
Feb 27, 2014 4.000 4.050 4.000 4.050 2,976 +0.06(+1.50%)
Feb 26, 2014 4.000 4.000 3.950 3.990 17,100 -0.01(-0.25%)
Feb 25, 2014 4.004 4.100 4.000 4.000 4,715 +0.03(+0.88%)
Feb 24, 2014 4.040 4.040 3.930 3.965 8,109 +0.03(+0.89%)
Feb 21, 2014 3.950 3.950 3.930 3.930 3,209 -0.07(-1.77%)
Feb 19, 2014 4.001 4.001 4.001 4.001 0 +0.00(+0.03%)
Feb 18, 2014 3.990 4.090 3.990 4.000 3,400 +0.01(+0.25%)
Feb 14, 2014 3.990 3.990 3.990 3.990 8,800 +0.03(+0.76%)
Feb 13, 2014 3.830 3.980 3.790 3.960 14,366 +0.11(+2.96%)
Feb 12, 2014 3.850 3.989 3.846 3.846 2,924 +0.03(+0.68%)
Feb 11, 2014 3.910 3.910 3.800 3.820 37,323 -0.10(-2.55%)
Feb 06, 2014 4.000 3.920 3.920 3.920 3,500 -0.03(-0.76%)
Feb 04, 2014 3.990 3.950 3.950 3.950 6,700 -0.00(-0.06%)
Feb 03, 2014 4.010 4.010 3.950 3.952 2,400 -0.05(-1.19%)
Jan 31, 2014 4.003 4.003 4.000 4.000 2,051 +0.00(+0.00%)
Jan 30, 2014 3.990 4.030 3.990 4.000 1,400 +0.04(+1.01%)
Jan 28, 2014 3.960 3.960 3.960 3.960 0 +0.06(+1.54%)
Jan 27, 2014 3.910 3.949 3.900 3.900 7,202 -0.10(-2.50%)
Jan 24, 2014 3.920 4.000 3.900 4.000 5,200 +0.10(+2.56%)
Jan 23, 2014 4.000 4.000 3.900 3.900 17,795 -0.10(-2.50%)
Jan 22, 2014 3.960 4.080 3.960 4.000 34,257 +0.04(+1.01%)
Jan 21, 2014 3.940 3.990 3.880 3.960 5,473 +0.06(+1.54%)
Jan 17, 2014 3.990 3.900 3.900 3.900 11,400 -0.03(-0.76%)
Jan 16, 2014 3.930 3.930 3.930 3.930 130 +0.00(+0.00%)
Jan 15, 2014 3.930 3.979 3.930 3.930 3,164 +0.00(+0.00%)
Jan 14, 2014 4.005 4.019 3.930 3.930 4,975 -0.01(-0.25%)
Jan 13, 2014 3.850 4.010 3.850 3.940 21,403 -0.06(-1.50%)
Jan 10, 2014 4.100 4.100 4.000 4.000 64,825 +0.00(+0.00%)
Jan 09, 2014 4.050 4.090 4.000 4.000 19,300 -0.05(-1.23%)
Jan 08, 2014 4.050 4.100 4.020 4.050 32,830 +0.04(+1.00%)
Jan 07, 2014 3.999 4.020 3.940 4.010 19,908 +0.07(+1.78%)
Jan 06, 2014 4.000 4.090 3.940 3.940 14,700 +0.01(+0.25%)
Jan 03, 2014 3.950 3.950 3.930 3.930 9,960 -0.01(-0.14%)
Jan 02, 2014 4.000 4.000 3.936 3.936 13,000 -0.07(-1.86%)
Dec 31, 2013 4.050 4.010 4.010 4.010 3,300 +0.01(+0.25%)
Dec 30, 2013 4.107 4.107 4.000 4.000 9,611 -0.04(-0.99%)
Dec 27, 2013 4.040 4.050 4.000 4.040 2,499 +0.04(+1.00%)
Dec 26, 2013 3.940 4.070 3.930 4.000 12,228 +0.09(+2.30%)
Dec 24, 2013 3.850 3.910 3.850 3.910 6,895 +0.08(+2.09%)
Dec 23, 2013 4.000 4.000 3.830 3.830 17,600 -0.15(-3.77%)
Dec 20, 2013 4.021 4.021 3.980 3.980 11,866 -0.01(-0.25%)
Dec 19, 2013 4.000 4.010 3.980 3.990 9,341 -0.01(-0.25%)
Dec 18, 2013 4.050 4.070 3.870 4.000 12,331 +0.03(+0.76%)
Dec 17, 2013 3.990 4.020 3.940 3.970 16,164 +0.04(+1.02%)
Dec 16, 2013 4.000 4.025 3.930 3.930 15,376 -0.07(-1.75%)
Dec 13, 2013 4.000 4.040 3.950 4.000 11,240 +0.07(+1.78%)
Dec 12, 2013 4.000 4.010 3.930 3.930 6,100 +0.00(+0.00%)
Dec 11, 2013 4.060 4.150 3.900 3.930 22,430 -0.02(-0.51%)
Dec 09, 2013 3.980 3.950 3.950 3.950 18,600 +0.13(+3.40%)
Dec 06, 2013 4.000 4.000 3.810 3.820 0 -0.01(-0.26%)
Dec 05, 2013 3.910 3.940 3.780 3.830 0 -0.12(-3.04%)
Dec 04, 2013 4.100 4.140 3.950 3.950 0 -0.14(-3.42%)
Dec 03, 2013 4.120 4.210 4.070 4.090 0 -0.01(-0.24%)
Dec 02, 2013 4.100 4.100 4.000 4.100 0 +0.01(+0.25%)
Nov 29, 2013 4.080 4.090 4.010 4.090 0 +0.01(+0.24%)
Nov 27, 2013 4.090 4.100 4.080 4.080 0 -0.07(-1.69%)
Nov 26, 2013 4.197 4.197 4.100 4.150 0 -0.06(-1.43%)
Nov 25, 2013 4.200 4.220 4.090 4.210 0 +0.11(+2.68%)
Nov 22, 2013 4.080 4.160 4.080 4.100 0 +0.05(+1.23%)
Nov 21, 2013 4.050 4.100 4.020 4.050 0 +0.04(+1.00%)
Nov 20, 2013 4.150 4.150 4.010 4.010 0 -0.14(-3.37%)
Nov 19, 2013 4.110 4.160 4.110 4.150 0 +0.04(+0.97%)
Nov 18, 2013 4.240 4.240 4.100 4.110 0 -0.13(-3.16%)
Nov 15, 2013 4.138 4.270 4.138 4.244 0 +0.02(+0.57%)
Nov 14, 2013 4.210 4.270 4.210 4.220 0 +0.02(+0.48%)
Nov 12, 2013 4.200 4.200 4.200 4.200 0 +0.07(+1.57%)
Nov 11, 2013 4.250 4.250 4.131 4.135 0 -0.10(-2.25%)
Nov 08, 2013 4.260 4.270 4.140 4.230 0 -0.12(-2.76%)
Nov 07, 2013 4.110 4.400 4.110 4.350 0 +0.22(+5.32%)
Nov 06, 2013 4.120 4.200 4.110 4.130 0 +0.03(+0.73%)
Nov 05, 2013 4.150 4.170 4.100 4.100 0 -0.04(-0.97%)
Nov 04, 2013 4.110 4.240 4.110 4.140 0 -0.06(-1.31%)
Nov 01, 2013 4.220 4.340 4.150 4.195 0 +0.04(+1.08%)
Oct 31, 2013 4.110 4.210 4.100 4.150 0 +0.03(+0.73%)
Oct 30, 2013 4.150 4.420 4.120 4.120 0 -0.11(-2.60%)
Oct 29, 2013 4.080 4.350 4.080 4.230 0 +0.13(+3.17%)
Oct 28, 2013 4.340 4.350 4.100 4.100 0 -0.17(-3.98%)
Oct 25, 2013 4.760 4.760 4.090 4.270 0 -0.54(-11.23%)
Oct 24, 2013 4.740 4.810 4.700 4.810 0 -0.07(-1.43%)
Oct 23, 2013 4.720 4.900 4.700 4.880 0 +0.15(+3.17%)
Oct 22, 2013 4.680 4.980 4.680 4.730 0 +0.04(+0.85%)
Oct 21, 2013 4.660 4.690 4.641 4.690 0 +0.06(+1.30%)
Oct 18, 2013 4.580 4.840 4.570 4.630 7,343 +0.05(+1.16%)
Oct 17, 2013 4.530 4.820 4.530 4.577 0 +0.05(+1.04%)
Oct 16, 2013 4.599 4.599 4.451 4.530 0 +0.02(+0.44%)
Oct 15, 2013 4.751 4.800 4.310 4.510 0 -0.29(-6.04%)
Oct 14, 2013 4.780 4.850 4.750 4.800 0 -0.05(-1.03%)
Oct 11, 2013 4.900 4.900 4.850 4.850 0 -0.09(-1.87%)
Oct 10, 2013 4.760 4.942 4.760 4.942 0 +0.29(+6.29%)
Oct 09, 2013 4.920 4.930 4.500 4.650 0 -0.28(-5.68%)
Oct 08, 2013 4.930 4.930 4.930 4.930 0 -0.07(-1.36%)
Oct 07, 2013 4.920 4.998 4.920 4.998 0 +0.08(+1.59%)
Oct 04, 2013 4.950 5.000 4.920 4.920 0 -0.03(-0.61%)
Oct 03, 2013 4.860 5.000 4.860 4.950 0 +0.04(+0.81%)
Oct 02, 2013 4.970 4.970 4.900 4.910 0 -0.06(-1.17%)
Oct 01, 2013 4.870 4.968 4.860 4.968 0 +0.02(+0.37%)
Sep 27, 2013 4.900 5.000 4.900 4.950 0 +0.05(+1.02%)
Sep 26, 2013 4.910 5.060 4.900 4.900 0 +0.07(+1.46%)
Sep 25, 2013 4.590 4.850 4.590 4.829 0 +0.28(+6.14%)
Sep 24, 2013 4.680 4.680 4.550 4.550 0 +0.07(+1.56%)
Sep 23, 2013 4.630 4.630 4.437 4.480 0 -0.05(-1.10%)
Sep 19, 2013 4.500 4.530 4.530 4.530 500 +0.03(+0.67%)
Sep 18, 2013 4.790 4.790 4.400 4.500 0 -0.28(-5.86%)
Sep 17, 2013 4.840 4.840 4.770 4.780 0 -0.22(-4.40%)
Sep 16, 2013 4.974 5.000 4.900 5.000 0 +0.25(+5.26%)
Sep 13, 2013 4.680 4.750 4.680 4.750 0 -0.13(-2.66%)
Sep 12, 2013 4.980 4.980 4.880 4.880 0 +0.05(+1.04%)
Sep 11, 2013 4.690 4.900 4.690 4.830 0 +0.07(+1.47%)
Sep 10, 2013 4.580 4.770 4.580 4.760 0 -0.14(-2.86%)
Sep 09, 2013 4.750 4.990 4.750 4.900 0 +0.32(+6.99%)
Sep 06, 2013 4.580 4.580 4.580 4.580 0 +0.05(+1.10%)
Sep 05, 2013 4.750 5.100 4.530 4.530 0 -0.14(-3.00%)
Sep 04, 2013 4.640 4.999 4.510 4.670 0 +0.17(+3.78%)
Sep 03, 2013 4.550 4.960 4.330 4.500 0 -0.03(-0.66%)
Aug 30, 2013 5.000 5.100 4.480 4.530 0 -0.48(-9.58%)
Aug 29, 2013 5.100 5.100 5.010 5.010 0 -0.01(-0.20%)
Aug 28, 2013 5.070 5.108 5.010 5.020 0 -0.08(-1.57%)
Aug 27, 2013 5.120 5.120 5.100 5.100 0 +0.00(+0.00%)
Aug 23, 2013 5.100 5.100 5.100 5.100 0 -0.11(-2.17%)
Aug 22, 2013 5.130 5.213 5.130 5.213 0 -0.04(-0.70%)
Aug 20, 2013 5.320 5.250 5.250 5.250 3,400 -0.10(-1.87%)
Aug 19, 2013 5.070 5.350 5.070 5.350 0 +0.34(+6.79%)
Aug 16, 2013 5.060 5.110 5.010 5.010 0 -0.23(-4.39%)
Aug 15, 2013 5.140 5.250 5.060 5.240 7,249 -0.09(-1.69%)
Aug 14, 2013 5.380 5.380 5.040 5.330 0 +0.27(+5.34%)
Aug 13, 2013 5.280 5.390 5.000 5.060 10,411 -0.32(-5.95%)
Aug 12, 2013 5.240 5.380 5.200 5.380 4,592 +0.14(+2.67%)
Aug 09, 2013 5.180 5.400 5.180 5.240 5,570 +0.24(+4.80%)
Aug 08, 2013 5.100 5.200 4.910 5.000 7,481 +0.10(+2.02%)
Aug 07, 2013 4.949 4.949 4.901 4.901 721 -0.11(-2.18%)
Aug 06, 2013 5.200 5.200 4.901 5.010 4,740 -0.19(-3.64%)
Aug 05, 2013 5.151 5.199 5.010 5.199 5,600 +0.30(+6.10%)
Aug 02, 2013 5.060 5.060 4.900 4.900 2,145 -0.10(-2.02%)
Aug 01, 2013 5.200 5.200 5.000 5.001 11,480 -0.23(-4.38%)
Jul 31, 2013 5.270 5.270 5.000 5.230 0 -0.01(-0.19%)
Jul 30, 2013 5.060 5.270 5.060 5.240 0 +0.12(+2.34%)
Jul 29, 2013 5.000 5.270 4.900 5.120 0 +0.24(+4.92%)
Jul 26, 2013 4.930 5.091 4.750 4.880 0 -0.12(-2.40%)
Jul 25, 2013 4.900 5.280 4.750 5.000 0 +0.25(+5.26%)
Jul 24, 2013 5.280 5.280 4.750 4.750 0 -0.35(-6.86%)
Jul 23, 2013 4.990 5.150 4.950 5.100 0 +0.22(+4.51%)
Jul 22, 2013 4.901 4.980 4.880 4.880 0 +0.15(+3.17%)
Jul 19, 2013 4.720 4.880 4.720 4.730 0 +0.09(+1.94%)
Jul 18, 2013 4.500 4.880 4.490 4.640 0 +0.14(+3.11%)
Jul 17, 2013 4.630 4.640 4.500 4.500 6,719 -0.12(-2.60%)
Jul 16, 2013 4.530 4.620 4.530 4.620 0 +0.06(+1.31%)
Jul 15, 2013 4.560 4.560 4.560 4.560 0 +0.02(+0.44%)
Jul 12, 2013 4.510 4.580 4.490 4.540 0 -0.03(-0.66%)
Jul 11, 2013 4.610 4.610 4.510 4.570 0 -0.16(-3.34%)
Jul 09, 2013 4.730 4.728 4.728 4.728 1,100 +0.03(+0.60%)
Jul 08, 2013 4.541 4.700 4.500 4.700 0 +0.16(+3.52%)
Jul 05, 2013 4.950 4.960 4.500 4.540 0 -0.36(-7.35%)
Jul 03, 2013 4.960 4.960 4.900 4.900 0 +0.00(+0.00%)
Jul 02, 2013 4.760 4.940 4.750 4.900 0 +0.18(+3.81%)
Jul 01, 2013 4.380 4.770 4.380 4.720 0 +0.47(+11.06%)
Jun 28, 2013 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Jun 26, 2013 4.211 4.300 4.211 4.300 0 +0.09(+2.14%)
Jun 25, 2013 4.210 4.210 4.210 4.210 0 -0.19(-4.36%)
Jun 24, 2013 4.170 4.430 4.170 4.402 0 +0.15(+3.58%)
Jun 21, 2013 4.251 4.300 4.250 4.250 7,100 +0.00(+0.00%)
Jun 19, 2013 4.250 4.250 4.250 4.250 0 +0.10(+2.43%)
Jun 18, 2013 4.150 4.150 4.149 4.149 0 -0.00(-0.12%)
Jun 17, 2013 4.390 4.450 4.081 4.154 0 -0.30(-6.65%)
Jun 14, 2013 4.310 4.500 4.280 4.450 0 +0.16(+3.73%)
Jun 13, 2013 4.280 4.300 4.280 4.290 500 -0.20(-4.45%)
Jun 11, 2013 4.490 4.490 4.490 4.490 0 -0.01(-0.16%)
Jun 10, 2013 4.500 4.500 4.497 4.497 0 +0.09(+1.97%)
Jun 07, 2013 4.480 4.499 4.400 4.410 0 -0.04(-0.94%)
Jun 06, 2013 4.420 4.490 4.420 4.452 0 +0.13(+3.06%)
Jun 04, 2013 4.300 4.320 4.320 4.320 2,500 +0.09(+2.13%)
Jun 03, 2013 4.200 4.380 4.200 4.230 1,912 -0.10(-2.31%)
May 31, 2013 4.290 4.600 4.170 4.330 52,140 -0.08(-1.78%)
May 30, 2013 4.550 4.550 4.280 4.408 0 +0.01(+0.19%)
May 29, 2013 4.230 4.510 4.070 4.400 5,963 -0.10(-2.22%)
May 28, 2013 4.710 4.710 4.250 4.500 1,317 -0.05(-1.10%)
May 24, 2013 4.640 4.800 4.530 4.550 0 +0.25(+5.81%)
May 23, 2013 4.300 4.800 4.130 4.300 0 +0.25(+6.17%)
May 22, 2013 4.010 4.050 4.010 4.050 0 +0.08(+2.02%)
May 21, 2013 3.970 3.970 3.970 3.970 0 -0.24(-5.70%)
May 20, 2013 4.110 4.250 4.110 4.210 0 +0.25(+6.31%)
May 16, 2013 3.960 3.960 3.960 3.960 0 -0.16(-3.88%)
May 14, 2013 4.200 4.120 4.120 4.120 2,900 -0.14(-3.29%)
May 13, 2013 3.950 4.270 3.950 4.260 0 +0.26(+6.50%)
May 10, 2013 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
May 08, 2013 3.960 4.050 4.050 4.050 1,000 +0.07(+1.76%)
May 06, 2013 3.980 3.980 3.980 3.980 2,300 -0.02(-0.55%)
May 03, 2013 3.990 4.002 3.990 4.002 0 +0.04(+1.06%)
May 01, 2013 3.960 3.960 3.960 3.960 1,400 +0.01(+0.25%)
Apr 30, 2013 3.950 3.960 3.900 3.950 0 -0.13(-3.19%)
Apr 26, 2013 4.080 4.080 4.080 4.080 1,000 +0.11(+2.77%)
Apr 23, 2013 3.970 3.970 3.970 3.970 0 -0.06(-1.46%)
Apr 17, 2013 4.029 4.029 4.029 4.029 0 -0.08(-1.98%)
Apr 12, 2013 4.110 4.110 4.110 4.110 3,600 +0.11(+2.75%)
Apr 11, 2013 4.110 4.110 4.000 4.000 400 +0.03(+0.76%)
Apr 09, 2013 4.010 3.970 3.970 3.970 1,100 +0.01(+0.15%)
Apr 08, 2013 3.980 4.010 3.964 3.964 1,861 -0.02(-0.45%)
Apr 05, 2013 3.982 3.982 3.982 3.982 100 +0.00(+0.05%)
Apr 03, 2013 3.980 3.980 3.980 3.980 100 -0.02(-0.50%)
Apr 02, 2013 4.130 4.130 4.000 4.000 1,600 +0.02(+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.