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 )

1.310 +0.020 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.290 1.336 1.270 1.310 392,017 +0.02(+1.55%)
Aug 22, 2024 1.380 1.400 1.270 1.290 639,772 -0.04(-3.01%)
Aug 21, 2024 1.330 1.350 1.300 1.330 448,432 +0.02(+1.53%)
Aug 20, 2024 1.320 1.390 1.280 1.310 638,424 +0.00(+0.00%)
Aug 19, 2024 1.240 1.330 1.235 1.310 1,065,374 +0.09(+7.38%)
Aug 16, 2024 1.270 1.285 1.200 1.220 814,985 -0.03(-2.40%)
Aug 15, 2024 1.190 1.250 1.180 1.250 1,162,472 +0.08(+6.84%)
Aug 14, 2024 1.220 1.240 1.150 1.170 948,854 -0.05(-4.10%)
Aug 13, 2024 1.220 1.250 1.215 1.220 728,028 -0.02(-1.61%)
Aug 12, 2024 1.270 1.300 1.200 1.240 996,252 -0.03(-2.36%)
Aug 09, 2024 1.320 1.330 1.260 1.270 746,688 -0.04(-3.05%)
Aug 08, 2024 1.300 1.325 1.280 1.310 614,431 +0.01(+0.77%)
Aug 07, 2024 1.380 1.390 1.270 1.300 824,502 -0.07(-5.11%)
Aug 06, 2024 1.420 1.428 1.360 1.370 308,653 +0.02(+1.48%)
Aug 05, 2024 1.300 1.380 1.250 1.350 842,078 -0.04(-2.88%)
Aug 02, 2024 1.400 1.460 1.350 1.390 681,907 -0.03(-2.11%)
Aug 01, 2024 1.530 1.550 1.410 1.420 779,289 -0.13(-8.39%)
Jul 31, 2024 1.520 1.615 1.480 1.550 489,306 +0.03(+1.97%)
Jul 30, 2024 1.590 1.605 1.500 1.520 469,626 -0.06(-3.80%)
Jul 29, 2024 1.620 1.700 1.542 1.580 810,184 -0.01(-0.63%)
Jul 26, 2024 1.600 1.640 1.580 1.590 427,635 +0.01(+0.63%)
Jul 25, 2024 1.500 1.600 1.490 1.580 460,877 +0.07(+4.64%)
Jul 24, 2024 1.600 1.600 1.490 1.510 354,157 -0.06(-3.82%)
Jul 23, 2024 1.500 1.600 1.490 1.570 458,877 +0.08(+5.37%)
Jul 22, 2024 1.490 1.530 1.460 1.490 319,989 +0.01(+0.68%)
Jul 19, 2024 1.490 1.530 1.470 1.480 285,742 +0.00(+0.00%)
Jul 18, 2024 1.630 1.630 1.450 1.480 742,918 -0.12(-7.50%)
Jul 17, 2024 1.620 1.670 1.540 1.600 918,751 -0.04(-2.44%)
Jul 16, 2024 1.660 1.670 1.570 1.640 1,425,798 +0.03(+1.86%)
Jul 15, 2024 1.540 1.620 1.530 1.610 862,282 +0.07(+4.55%)
Jul 12, 2024 1.460 1.540 1.440 1.540 1,127,616 +0.08(+5.48%)
Jul 11, 2024 1.350 1.480 1.342 1.460 1,053,988 +0.14(+10.61%)
Jul 10, 2024 1.340 1.360 1.290 1.320 471,372 +0.00(+0.00%)
Jul 09, 2024 1.260 1.340 1.250 1.320 580,329 +0.05(+3.94%)
Jul 08, 2024 1.300 1.330 1.250 1.270 716,013 +0.00(+0.00%)
Jul 05, 2024 1.300 1.310 1.260 1.270 526,687 -0.01(-0.78%)
Jul 03, 2024 1.310 1.325 1.280 1.280 349,882 -0.02(-1.54%)
Jul 02, 2024 1.350 1.400 1.290 1.300 540,084 -0.05(-3.70%)
Jul 01, 2024 1.340 1.358 1.300 1.350 485,881 +0.02(+1.50%)
Jun 28, 2024 1.400 1.400 1.300 1.330 1,033,840 +0.01(+0.76%)
Jun 27, 2024 1.320 1.340 1.270 1.320 568,582 +0.02(+1.54%)
Jun 26, 2024 1.350 1.360 1.280 1.300 717,972 -0.05(-3.70%)
Jun 25, 2024 1.400 1.420 1.330 1.350 745,341 -0.05(-3.57%)
Jun 24, 2024 1.360 1.530 1.360 1.400 1,803,502 +0.06(+4.48%)
Jun 21, 2024 1.370 1.440 1.300 1.340 1,248,818 +0.01(+0.75%)
Jun 20, 2024 1.300 1.370 1.250 1.330 1,516,397 +0.06(+4.72%)
Jun 18, 2024 1.330 1.350 1.260 1.270 1,099,307 -0.07(-5.22%)
Jun 17, 2024 1.350 1.379 1.320 1.340 599,610 -0.03(-2.19%)
Jun 14, 2024 1.350 1.380 1.330 1.370 489,594 +0.03(+2.24%)
Jun 13, 2024 1.330 1.380 1.330 1.340 678,182 +0.02(+1.52%)
Jun 12, 2024 1.370 1.400 1.310 1.320 1,011,916 +0.00(+0.00%)
Jun 11, 2024 1.370 1.390 1.310 1.320 772,302 -0.08(-5.71%)
Jun 10, 2024 1.400 1.435 1.361 1.400 670,529 +0.01(+0.72%)
Jun 07, 2024 1.470 1.485 1.360 1.390 924,320 -0.09(-6.08%)
Jun 06, 2024 1.420 1.490 1.400 1.480 578,770 +0.07(+4.96%)
Jun 05, 2024 1.310 1.500 1.300 1.410 2,867,353 -0.13(-8.44%)
Jun 04, 2024 1.620 1.620 1.530 1.540 849,955 -0.07(-4.35%)
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.