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 )

1.975 -0.005 (-0.25%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 18, 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, 2015 3.950 4.160 3.950 4.100 2,859 +0.21(+5.40%)
Mar 30, 2015 4.000 4.060 3.890 3.890 19,482 -0.08(-2.02%)
Mar 27, 2015 4.000 4.020 3.960 3.970 10,156 +0.00(+0.00%)
Mar 26, 2015 3.700 4.000 3.700 3.970 7,924 +0.26(+7.01%)
Mar 25, 2015 3.700 3.910 3.500 3.710 21,180 -0.17(-4.38%)
Mar 24, 2015 4.000 4.000 3.850 3.880 3,902 -0.10(-2.51%)
Mar 23, 2015 3.950 4.000 3.850 3.980 8,630 +0.08(+2.05%)
Mar 20, 2015 3.900 3.900 3.900 3.900 430 -0.09(-2.26%)
Mar 19, 2015 4.000 4.000 3.900 3.990 2,386 +0.02(+0.51%)
Mar 18, 2015 3.980 3.980 3.980 3.970 4,485 +0.12(+3.11%)
Mar 17, 2015 4.020 4.020 3.850 3.850 12,988 -0.15(-3.75%)
Mar 16, 2015 4.370 4.370 4.000 4.000 344 -0.04(-0.99%)
Mar 13, 2015 4.000 4.180 3.980 4.040 9,489 +0.07(+1.76%)
Mar 12, 2015 3.970 4.019 3.970 3.970 7,562 -0.19(-4.57%)
Mar 11, 2015 3.960 4.190 3.960 4.160 1,404 -0.04(-0.95%)
Mar 10, 2015 3.920 4.200 3.920 4.200 10,556 -0.05(-1.18%)
Mar 09, 2015 3.960 4.250 3.850 4.250 8,036 +0.35(+8.97%)
Mar 06, 2015 4.290 4.290 3.900 3.900 7,058 -0.16(-3.94%)
Mar 05, 2015 4.020 4.190 4.000 4.060 3,199 +0.01(+0.35%)
Mar 03, 2015 4.190 4.046 4.046 4.046 137 -0.13(-3.21%)
Mar 02, 2015 4.170 4.270 4.170 4.180 984 +0.13(+3.21%)
Feb 27, 2015 4.160 4.232 4.050 4.050 9,690 -0.10(-2.42%)
Feb 26, 2015 4.250 4.321 4.030 4.151 5,501 -0.09(-2.11%)
Feb 25, 2015 4.200 4.240 4.180 4.240 2,059 -0.01(-0.24%)
Feb 24, 2015 4.250 4.380 4.250 4.250 6,474 +0.02(+0.47%)
Feb 23, 2015 4.250 4.389 4.230 4.230 2,598 -0.14(-3.20%)
Feb 20, 2015 4.230 4.370 4.230 4.370 488 -0.01(-0.23%)
Feb 19, 2015 4.334 4.380 4.160 4.380 7,679 -0.01(-0.23%)
Feb 18, 2015 4.160 4.390 4.150 4.390 1,838 +0.21(+5.02%)
Feb 17, 2015 4.030 4.370 4.030 4.180 9,301 +0.03(+0.72%)
Feb 13, 2015 4.340 4.150 4.150 4.150 3,900 -0.20(-4.60%)
Feb 12, 2015 4.220 4.440 4.220 4.350 12,469 -0.06(-1.36%)
Feb 11, 2015 4.180 4.410 4.180 4.410 2,641 +0.10(+2.32%)
Feb 10, 2015 4.150 4.470 4.100 4.310 8,102 -0.17(-3.79%)
Feb 09, 2015 4.630 4.900 4.230 4.480 25,090 -0.28(-5.88%)
Feb 06, 2015 4.770 4.910 4.530 4.760 11,950 -0.06(-1.15%)
Feb 05, 2015 4.950 4.950 4.750 4.815 1,487 -0.11(-2.33%)
Feb 04, 2015 4.750 4.930 4.750 4.930 1,038 +0.18(+3.79%)
Feb 03, 2015 4.810 4.810 4.750 4.750 10,522 +0.00(+0.00%)
Feb 02, 2015 4.860 4.880 4.620 4.750 5,935 -0.19(-3.85%)
Jan 30, 2015 4.930 4.950 4.810 4.940 14,967 +0.03(+0.61%)
Jan 29, 2015 4.880 4.920 4.850 4.910 8,029 +0.03(+0.61%)
Jan 28, 2015 4.600 4.940 4.600 4.880 686 +0.04(+0.83%)
Jan 27, 2015 4.630 4.900 4.630 4.840 12,299 +0.03(+0.62%)
Jan 26, 2015 4.550 4.830 4.550 4.810 5,929 -0.04(-0.82%)
Jan 23, 2015 4.930 5.000 4.700 4.850 30,876 +0.00(+0.08%)
Jan 22, 2015 4.750 4.930 4.650 4.846 22,998 +0.12(+2.45%)
Jan 21, 2015 4.840 4.910 4.730 4.730 41,957 -0.04(-0.84%)
Jan 20, 2015 4.760 4.880 4.590 4.770 35,223 +0.12(+2.58%)
Jan 16, 2015 4.710 4.710 4.500 4.650 22,718 -0.10(-2.11%)
Jan 15, 2015 4.450 4.800 4.440 4.750 18,674 +0.00(+0.00%)
Jan 14, 2015 4.690 4.750 4.470 4.750 60,226 +0.16(+3.49%)
Jan 13, 2015 4.500 4.700 4.460 4.590 32,373 +0.13(+2.91%)
Jan 12, 2015 4.490 4.500 4.400 4.460 20,438 +0.17(+3.96%)
Jan 09, 2015 4.100 4.480 4.100 4.290 8,639 +0.06(+1.42%)
Jan 08, 2015 4.330 4.330 4.030 4.230 17,240 -0.12(-2.69%)
Jan 07, 2015 4.500 4.500 4.240 4.347 10,407 -0.16(-3.62%)
Jan 06, 2015 4.400 4.800 4.130 4.510 44,559 +0.09(+2.04%)
Jan 05, 2015 4.660 4.660 4.400 4.420 15,912 -0.28(-5.96%)
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.