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 )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2016 5.050 5.470 5.050 5.190 21,045 +0.14(+2.77%)
Mar 30, 2016 5.080 5.410 5.050 5.050 5,630 -0.00(-0.00%)
Mar 29, 2016 5.380 5.380 5.050 5.050 3,996 +0.01(+0.20%)
Mar 28, 2016 5.000 5.142 5.000 5.040 1,961 -0.05(-0.98%)
Mar 24, 2016 5.110 5.090 5.090 5.090 49,200 +0.00(+0.00%)
Mar 23, 2016 5.280 5.490 4.960 5.090 65,518 -0.02(-0.39%)
Mar 22, 2016 5.390 5.390 5.010 5.110 1,145 -0.03(-0.56%)
Mar 21, 2016 5.340 5.340 4.950 5.139 1,132,332 -0.18(-3.40%)
Mar 18, 2016 5.500 5.500 5.320 5.320 1,137 +0.12(+2.31%)
Mar 17, 2016 5.160 5.370 5.160 5.200 5,792 +0.19(+3.79%)
Mar 16, 2016 4.980 5.190 4.900 5.010 10,289 +0.05(+1.11%)
Mar 15, 2016 4.810 5.020 4.810 4.955 5,100 -0.03(-0.50%)
Mar 14, 2016 4.780 4.980 4.780 4.980 7,102 +0.05(+1.01%)
Mar 11, 2016 4.930 4.955 4.610 4.930 16,338 +0.00(+0.00%)
Mar 10, 2016 4.890 4.930 4.660 4.930 1,377 +0.16(+3.29%)
Mar 09, 2016 4.745 4.850 4.610 4.773 1,376 -0.02(-0.36%)
Mar 08, 2016 4.780 4.935 4.644 4.790 2,559 -0.15(-3.04%)
Mar 07, 2016 4.710 4.942 4.600 4.940 7,309 +0.17(+3.56%)
Mar 04, 2016 4.660 4.880 4.660 4.770 7,889 +0.09(+1.92%)
Mar 03, 2016 4.940 5.400 4.610 4.680 4,428 +0.11(+2.41%)
Mar 02, 2016 4.870 5.189 4.520 4.570 9,035 -0.26(-5.38%)
Mar 01, 2016 5.060 5.120 4.550 4.830 14,725 -0.23(-4.55%)
Feb 29, 2016 4.510 5.280 4.510 5.060 4,327 +0.17(+3.48%)
Feb 26, 2016 4.610 4.890 4.310 4.890 13,864 +0.62(+14.52%)
Feb 25, 2016 4.610 4.780 4.270 4.270 6,711 -0.33(-7.17%)
Feb 24, 2016 4.210 4.600 4.210 4.600 8,743 +0.21(+4.78%)
Feb 23, 2016 4.960 4.960 4.380 4.390 10,976 -0.22(-4.77%)
Feb 22, 2016 4.890 4.890 4.590 4.610 14,464 -0.17(-3.56%)
Feb 19, 2016 5.100 5.100 4.750 4.780 16,797 -0.25(-4.97%)
Feb 18, 2016 4.930 5.100 4.930 5.030 13,888 +0.00(+0.00%)
Feb 17, 2016 5.390 5.400 5.020 5.030 3,855 -0.12(-2.33%)
Feb 16, 2016 5.330 5.330 5.020 5.150 6,870 +0.14(+2.79%)
Feb 12, 2016 5.010 5.010 5.010 5.010 3,600 +0.16(+3.30%)
Feb 11, 2016 5.280 5.300 4.780 4.850 8,600 -0.37(-7.09%)
Feb 10, 2016 5.240 5.450 5.171 5.220 6,626 +0.02(+0.38%)
Feb 09, 2016 5.210 5.340 5.170 5.200 4,949 -0.15(-2.80%)
Feb 08, 2016 5.265 5.540 5.250 5.350 18,638 -0.20(-3.60%)
Feb 05, 2016 5.550 5.590 5.220 5.550 25,338 +0.11(+2.02%)
Feb 04, 2016 5.318 5.470 5.278 5.440 14,027 +0.19(+3.62%)
Feb 03, 2016 5.590 5.600 5.250 5.250 2,862 -0.17(-3.14%)
Feb 02, 2016 5.440 5.450 5.250 5.420 10,316 +0.08(+1.50%)
Feb 01, 2016 5.230 5.490 5.230 5.340 3,200 -0.09(-1.66%)
Jan 29, 2016 5.230 5.500 5.230 5.430 7,721 +0.23(+4.42%)
Jan 28, 2016 5.600 5.600 5.110 5.200 13,056 -0.43(-7.64%)
Jan 27, 2016 5.472 5.810 5.370 5.630 9,718 +0.33(+6.23%)
Jan 26, 2016 5.470 5.490 5.300 5.300 4,039 -0.11(-2.03%)
Jan 25, 2016 5.470 5.700 5.351 5.410 17,282 -0.06(-1.10%)
Jan 22, 2016 5.350 5.550 5.090 5.470 28,684 +0.28(+5.39%)
Jan 21, 2016 5.130 5.390 5.000 5.190 25,258 +0.02(+0.39%)
Jan 20, 2016 5.150 5.340 5.120 5.170 17,447 -0.36(-6.51%)
Jan 19, 2016 5.590 5.740 5.500 5.530 48,703 -0.02(-0.36%)
Jan 15, 2016 5.330 5.550 5.550 5.550 71,700 -0.10(-1.77%)
Jan 14, 2016 5.270 5.870 5.270 5.650 13,185 -0.11(-1.91%)
Jan 13, 2016 5.570 6.010 5.570 5.760 68,160 +0.41(+7.66%)
Jan 12, 2016 5.050 5.630 5.050 5.350 37,096 +0.30(+5.94%)
Jan 11, 2016 4.870 5.890 3.970 5.050 76,702 -0.85(-14.41%)
Jan 08, 2016 6.330 6.330 5.900 5.900 67,917 -0.45(-7.09%)
Jan 07, 2016 7.200 7.200 6.350 6.350 169,484 -0.84(-11.68%)
Jan 06, 2016 6.610 7.320 6.513 7.190 140,360 +0.66(+10.11%)
Jan 05, 2016 6.370 6.600 6.370 6.530 36,792 +0.16(+2.51%)
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.