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 )

2.105 +0.055 (+2.68%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 2, 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 (%)
Jun 28, 2019 2.900 3.240 2.660 2.700 6,597,000 +0.10(+3.85%)
Jun 27, 2019 2.790 2.790 2.520 2.600 135,224 -0.15(-5.45%)
Jun 26, 2019 2.650 2.980 2.650 2.750 439,742 +0.11(+4.17%)
Jun 25, 2019 2.540 2.708 2.540 2.640 93,350 +0.11(+4.35%)
Jun 24, 2019 2.570 2.570 2.300 2.530 77,147 -0.06(-2.32%)
Jun 21, 2019 2.670 2.677 2.430 2.590 143,000 -0.07(-2.63%)
Jun 20, 2019 2.570 2.930 2.560 2.660 636,688 +0.18(+7.26%)
Jun 19, 2019 2.330 2.580 2.260 2.480 447,318 +0.24(+10.71%)
Jun 18, 2019 2.110 2.349 2.110 2.240 169,397 +0.13(+6.16%)
Jun 17, 2019 2.070 2.150 2.030 2.110 22,011 +0.00(+0.00%)
Jun 14, 2019 2.130 2.140 2.050 2.110 36,400 -0.05(-2.31%)
Jun 13, 2019 2.110 2.177 2.100 2.160 55,659 +0.03(+1.41%)
Jun 12, 2019 2.120 2.190 2.080 2.130 76,865 +0.00(+0.00%)
Jun 11, 2019 2.270 2.282 2.010 2.130 154,194 -0.06(-2.74%)
Jun 10, 2019 2.020 2.200 2.009 2.190 115,446 +0.20(+10.05%)
Jun 07, 2019 2.000 2.054 1.940 1.990 30,800 +0.00(+0.00%)
Jun 06, 2019 1.840 2.050 1.840 1.990 206,534 +0.15(+8.15%)
Jun 05, 2019 1.810 1.870 1.810 1.840 19,567 +0.01(+0.55%)
Jun 04, 2019 1.810 1.860 1.810 1.830 47,290 +0.03(+1.67%)
Jun 03, 2019 1.800 1.900 1.800 1.800 47,675 -0.02(-1.37%)
May 31, 2019 1.880 1.910 1.820 1.825 61,500 -0.07(-3.95%)
May 30, 2019 1.960 1.983 1.900 1.900 35,499 -0.06(-3.06%)
May 29, 2019 2.000 2.000 1.920 1.960 48,591 -0.05(-2.49%)
May 28, 2019 1.980 2.070 1.933 2.010 47,795 +0.01(+0.50%)
May 24, 2019 2.000 2.092 1.940 2.000 49,200 -0.02(-0.99%)
May 23, 2019 2.030 2.150 2.000 2.020 67,926 -0.03(-1.46%)
May 22, 2019 2.250 2.260 2.050 2.050 137,227 -0.18(-8.07%)
May 21, 2019 2.140 2.300 2.140 2.230 92,586 +0.09(+4.21%)
May 20, 2019 2.380 2.380 2.100 2.140 185,853 -0.24(-10.08%)
May 17, 2019 2.370 2.399 2.300 2.380 236,500 -0.02(-0.83%)
May 16, 2019 2.380 2.450 2.310 2.400 179,794 +0.02(+0.84%)
May 15, 2019 2.250 2.480 2.230 2.380 338,348 +0.13(+5.78%)
May 14, 2019 2.370 2.510 2.200 2.250 758,399 -0.33(-12.79%)
May 13, 2019 2.300 2.680 2.220 2.580 1,491,383 +0.23(+9.79%)
May 10, 2019 2.000 2.410 1.920 2.350 1,054,500 +0.44(+23.04%)
May 09, 2019 2.010 2.100 1.910 1.910 473,539 -0.28(-12.79%)
May 08, 2019 2.420 2.670 2.150 2.190 3,243,544 -0.07(-3.10%)
May 07, 2019 1.880 2.630 1.800 2.260 3,425,357 +0.42(+22.83%)
May 06, 2019 1.710 1.890 1.610 1.840 338,438 +0.03(+1.66%)
May 03, 2019 1.690 2.100 1.661 1.810 736,100 +0.12(+7.10%)
May 02, 2019 1.740 1.790 1.670 1.690 124,054 -0.07(-3.98%)
May 01, 2019 1.880 1.880 1.760 1.760 212,321 -0.12(-6.38%)
Apr 30, 2019 1.980 2.060 1.880 1.880 233,893 -0.12(-6.00%)
Apr 29, 2019 2.040 2.120 2.000 2.000 152,884 -0.04(-1.96%)
Apr 26, 2019 2.200 2.210 2.019 2.040 346,600 -0.17(-7.69%)
Apr 25, 2019 2.310 2.440 2.190 2.210 236,048 -0.13(-5.56%)
Apr 24, 2019 2.380 2.400 2.320 2.340 152,662 -0.01(-0.43%)
Apr 23, 2019 2.300 2.479 2.250 2.350 321,825 +0.05(+2.17%)
Apr 22, 2019 2.640 2.720 2.200 2.300 600,711 -0.37(-13.86%)
Apr 18, 2019 2.740 2.800 2.600 2.670 462,900 -0.10(-3.61%)
Apr 17, 2019 2.710 2.840 2.640 2.770 527,405 +0.05(+1.84%)
Apr 16, 2019 2.990 3.080 2.690 2.720 1,543,062 -0.53(-16.31%)
Apr 15, 2019 2.600 3.440 2.600 3.250 9,303,977 +0.75(+30.00%)
Apr 12, 2019 2.860 2.910 2.500 2.500 1,562,000 -0.55(-18.03%)
Apr 11, 2019 3.000 3.460 2.850 3.050 6,170,982 -0.80(-20.78%)
Apr 10, 2019 2.570 4.500 2.270 3.850 53,099,776 +1.73(+81.60%)
Apr 09, 2019 1.140 2.540 1.140 2.120 52,392,624 +1.10(+107.84%)
Apr 08, 2019 1.010 1.020 0.9800 1.020 39,577 +0.02(+2.00%)
Apr 05, 2019 1.020 1.020 0.9950 1.000 52,700 -0.00(-0.26%)
Apr 04, 2019 1.007 1.060 0.9901 1.003 225,841 +0.01(+1.26%)
Apr 03, 2019 1.000 1.000 0.9900 0.9901 16,122 -0.00(-0.49%)
Apr 02, 2019 1.010 1.010 0.9800 0.9950 12,086 -0.01(-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.