Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.630 -0.040 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2009 4.810 5.390 4.800 5.200 11,937 +0.19(+3.79%)
Nov 27, 2009 4.710 5.250 4.710 5.010 17,741 -0.17(-3.28%)
Nov 25, 2009 5.570 5.600 5.180 5.180 35,843 -0.38(-6.83%)
Nov 24, 2009 5.310 5.570 5.290 5.560 19,372 +0.32(+6.11%)
Nov 23, 2009 4.950 5.350 4.770 5.240 30,305 +0.24(+4.80%)
Nov 20, 2009 4.830 5.110 4.650 5.000 19,812 +0.29(+6.16%)
Nov 19, 2009 4.950 5.180 4.710 4.710 29,929 -0.29(-5.80%)
Nov 18, 2009 4.900 5.000 4.800 5.000 15,802 +0.11(+2.25%)
Nov 17, 2009 4.400 4.890 4.400 4.890 12,900 +0.42(+9.40%)
Nov 16, 2009 4.310 4.480 4.300 4.470 11,039 -0.06(-1.32%)
Nov 13, 2009 4.540 4.710 4.250 4.530 29,600 +0.13(+2.95%)
Nov 12, 2009 4.200 4.510 4.200 4.400 33,370 +0.15(+3.53%)
Nov 11, 2009 4.250 4.730 4.180 4.250 41,165 +0.07(+1.67%)
Nov 10, 2009 4.310 4.500 4.180 4.180 42,721 -0.22(-5.00%)
Nov 09, 2009 4.940 4.940 4.120 4.400 221,857 -0.60(-11.96%)
Nov 06, 2009 5.000 5.000 4.850 4.998 3,406 -0.02(-0.44%)
Nov 05, 2009 5.100 5.100 5.002 5.020 2,365 -0.08(-1.57%)
Nov 04, 2009 5.130 5.130 5.100 5.100 10,281 -0.05(-0.97%)
Nov 03, 2009 5.150 5.150 5.150 5.150 1,000 -0.06(-1.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.