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 )

1.950 -0.020 (-1.01%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 30, 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 (%)
Jul 31, 2015 3.400 3.800 3.330 3.460 70,693 +0.02(+0.58%)
Jul 30, 2015 3.500 3.900 3.310 3.440 44,556 -0.09(-2.55%)
Jul 29, 2015 3.680 3.680 3.460 3.530 14,215 -0.14(-3.81%)
Jul 28, 2015 3.690 3.760 3.605 3.670 9,134 +0.12(+3.38%)
Jul 27, 2015 3.950 3.970 3.330 3.550 38,132 -0.41(-10.35%)
Jul 24, 2015 4.020 4.190 3.960 3.960 22,024 -0.22(-5.26%)
Jul 23, 2015 4.330 4.330 4.150 4.180 18,620 +0.05(+1.21%)
Jul 22, 2015 4.100 4.300 4.030 4.130 21,095 +0.03(+0.73%)
Jul 21, 2015 4.440 4.440 4.050 4.100 154,938 -0.26(-5.96%)
Jul 20, 2015 4.330 4.460 4.330 4.360 37,761 +0.03(+0.69%)
Jul 17, 2015 4.340 4.400 4.160 4.330 44,135 -0.08(-1.81%)
Jul 16, 2015 4.350 4.490 4.100 4.410 32,399 +0.25(+6.14%)
Jul 15, 2015 4.380 4.650 4.110 4.155 17,318 -0.21(-4.79%)
Jul 14, 2015 4.300 4.810 4.300 4.364 6,745 -0.08(-1.71%)
Jul 13, 2015 4.930 4.990 4.340 4.440 174,791 -0.21(-4.52%)
Jul 10, 2015 4.550 4.950 4.510 4.650 18,863 +0.08(+1.75%)
Jul 09, 2015 4.680 5.000 4.400 4.570 86,844 +0.15(+3.39%)
Jul 08, 2015 4.690 4.850 4.410 4.420 17,581 -0.48(-9.80%)
Jul 07, 2015 5.000 5.100 4.450 4.900 65,122 -0.18(-3.54%)
Jul 06, 2015 5.370 5.890 5.050 5.080 27,934 -0.33(-6.10%)
Jul 02, 2015 5.690 5.410 5.410 5.410 16,500 -0.32(-5.54%)
Jul 01, 2015 5.820 5.850 5.630 5.727 18,883 -0.06(-1.09%)
Jun 30, 2015 5.900 5.980 5.790 5.790 27,555 -0.18(-3.02%)
Jun 29, 2015 6.050 6.312 5.342 5.970 91,969 -0.08(-1.32%)
Jun 26, 2015 6.150 6.310 6.010 6.050 27,644 -0.12(-1.94%)
Jun 25, 2015 5.150 7.350 5.070 6.170 326,121 +1.00(+19.34%)
Jun 24, 2015 5.250 5.295 5.150 5.170 7,164 -0.19(-3.54%)
Jun 23, 2015 5.290 5.430 5.050 5.360 14,643 -0.02(-0.37%)
Jun 22, 2015 5.790 5.790 5.150 5.380 47,824 -0.41(-7.08%)
Jun 19, 2015 5.890 5.890 5.600 5.790 22,883 -0.05(-0.86%)
Jun 18, 2015 5.800 5.920 5.600 5.840 24,888 +0.05(+0.86%)
Jun 17, 2015 5.920 5.920 5.520 5.790 37,350 -0.09(-1.53%)
Jun 16, 2015 5.700 5.880 5.650 5.880 31,544 +0.28(+5.00%)
Jun 15, 2015 5.380 5.870 5.350 5.600 94,573 +0.27(+5.07%)
Jun 12, 2015 5.265 5.440 5.250 5.330 28,137 +0.03(+0.57%)
Jun 11, 2015 5.150 5.480 5.150 5.300 61,618 +0.21(+4.23%)
Jun 10, 2015 4.950 5.100 4.950 5.085 41,496 +0.16(+3.14%)
Jun 09, 2015 4.900 5.040 4.900 4.930 5,072 -0.03(-0.60%)
Jun 08, 2015 5.000 5.090 4.950 4.960 16,059 +0.10(+2.06%)
Jun 05, 2015 4.900 4.900 4.830 4.860 3,826 +0.08(+1.67%)
Jun 04, 2015 4.930 5.000 4.780 4.780 12,631 -0.13(-2.65%)
Jun 03, 2015 4.890 5.030 4.890 4.910 11,389 -0.04(-0.81%)
Jun 02, 2015 4.910 5.030 4.860 4.950 28,891 +0.10(+2.06%)
Jun 01, 2015 5.000 5.100 4.740 4.850 38,142 -0.06(-1.22%)
May 29, 2015 4.970 5.000 4.900 4.910 11,248 -0.08(-1.60%)
May 28, 2015 4.724 4.990 4.700 4.990 7,769 +0.24(+5.05%)
May 27, 2015 5.100 5.200 4.740 4.750 34,369 -0.35(-6.90%)
May 26, 2015 5.240 5.600 5.050 5.102 44,756 -0.10(-1.88%)
May 22, 2015 4.750 5.200 5.200 5.200 50,300 +0.45(+9.47%)
May 21, 2015 4.550 4.780 4.500 4.750 43,050 +0.24(+5.34%)
May 20, 2015 4.600 4.600 4.500 4.509 32,730 -0.08(-1.77%)
May 19, 2015 4.730 4.740 4.590 4.590 2,613 -0.16(-3.37%)
May 18, 2015 4.354 4.750 4.354 4.750 1,906 +0.00(+0.00%)
May 15, 2015 4.710 4.750 4.600 4.750 13,342 -0.05(-1.04%)
May 14, 2015 4.512 4.800 4.512 4.800 701 +0.14(+3.00%)
May 13, 2015 4.740 4.740 4.500 4.660 53,240 -0.08(-1.69%)
May 12, 2015 4.800 4.800 4.736 4.740 6,380 -0.06(-1.25%)
May 11, 2015 4.780 4.800 4.720 4.800 4,576 +0.08(+1.69%)
May 08, 2015 4.540 4.800 4.530 4.720 6,501 +0.28(+6.30%)
May 07, 2015 4.600 4.650 4.430 4.440 2,554 -0.13(-2.84%)
May 06, 2015 4.500 4.750 4.500 4.570 13,004 +0.08(+1.78%)
May 05, 2015 4.420 4.490 4.410 4.490 8,508 +0.07(+1.58%)
May 04, 2015 4.420 4.480 4.410 4.420 8,387 +0.00(+0.00%)
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.