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 )

1.965 -0.005 (-0.25%)
Streaming Delayed Price Updated: 11:23 AM 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 30, 2021 16.12 16.12 14.42 15.50 605,963 -0.56(-3.49%)
Jul 29, 2021 16.06 16.33 15.90 16.06 257,246 -0.17(-1.05%)
Jul 28, 2021 16.30 16.63 15.92 16.23 273,087 -0.06(-0.37%)
Jul 27, 2021 17.00 17.00 15.88 16.29 418,802 +0.04(+0.25%)
Jul 26, 2021 17.84 17.84 16.03 16.25 570,400 -1.13(-6.50%)
Jul 23, 2021 17.19 17.42 17.01 17.38 84,451 +0.12(+0.70%)
Jul 22, 2021 17.09 17.53 16.90 17.26 142,718 +0.27(+1.59%)
Jul 21, 2021 17.46 17.50 16.90 16.99 283,536 -0.60(-3.41%)
Jul 20, 2021 17.09 17.65 16.90 17.59 159,815 +0.58(+3.41%)
Jul 19, 2021 17.38 17.38 16.71 17.01 336,744 -0.37(-2.13%)
Jul 16, 2021 18.09 18.39 17.37 17.38 228,859 -0.71(-3.92%)
Jul 15, 2021 17.76 18.39 17.54 18.09 367,527 +0.28(+1.57%)
Jul 14, 2021 18.92 19.30 17.62 17.81 508,878 -0.96(-5.11%)
Jul 13, 2021 19.45 20.45 18.00 18.77 1,299,303 -0.23(-1.21%)
Jul 12, 2021 18.89 19.34 18.61 19.00 206,471 +0.42(+2.26%)
Jul 09, 2021 19.45 19.73 18.58 18.58 446,294 -0.90(-4.62%)
Jul 08, 2021 17.28 20.44 17.08 19.48 820,113 +1.98(+11.31%)
Jul 07, 2021 17.85 18.37 17.40 17.50 230,308 -0.36(-2.02%)
Jul 06, 2021 18.88 18.88 17.70 17.86 237,869 -0.17(-0.94%)
Jul 02, 2021 18.09 18.37 17.67 18.03 293,830 +0.22(+1.24%)
Jul 01, 2021 18.51 18.85 17.13 17.81 387,125 -0.69(-3.73%)
Jun 30, 2021 17.90 18.70 17.90 18.50 247,565 +0.56(+3.12%)
Jun 29, 2021 18.65 18.98 17.82 17.94 607,722 -0.39(-2.13%)
Jun 28, 2021 17.36 18.34 17.20 18.33 698,407 +1.39(+8.21%)
Jun 25, 2021 17.69 17.95 16.86 16.94 745,183 -1.06(-5.89%)
Jun 24, 2021 18.43 18.60 17.50 18.00 422,684 -0.38(-2.07%)
Jun 23, 2021 18.82 19.30 18.27 18.38 545,290 -0.44(-2.34%)
Jun 22, 2021 20.02 20.02 18.02 18.82 984,474 -1.07(-5.38%)
Jun 21, 2021 20.80 21.88 19.77 19.89 2,152,984 +0.44(+2.26%)
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.