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:

Atai Life Sciences N.V. (NQ: ATAI )

1.870 +0.080 (+4.47%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.110 4.190 4.110 4.190 4,742 +0.15(+3.71%)
Jan 28, 2011 4.090 4.090 3.950 4.040 11,025 -0.08(-1.94%)
Jan 27, 2011 4.190 4.290 4.110 4.120 12,690 -0.07(-1.72%)
Jan 26, 2011 4.200 4.200 4.180 4.192 2,235 -0.04(-0.90%)
Jan 25, 2011 4.230 4.230 4.230 4.230 2,421 +0.04(+0.95%)
Jan 24, 2011 4.080 4.190 4.080 4.190 16,622 +0.19(+4.80%)
Jan 21, 2011 4.010 4.010 3.990 3.998 1,815 -0.04(-1.04%)
Jan 20, 2011 3.980 4.040 3.980 4.040 5,406 +0.00(+0.00%)
Jan 19, 2011 3.850 4.040 3.850 4.040 1,600 +0.09(+2.28%)
Jan 18, 2011 4.000 4.150 3.950 3.950 24,067 -0.03(-0.75%)
Jan 14, 2011 3.960 3.980 3.960 3.980 2,700 +0.23(+6.13%)
Jan 13, 2011 3.890 3.890 3.750 3.750 1,135 -0.11(-2.84%)
Jan 12, 2011 3.850 3.860 3.850 3.860 2,900 +0.06(+1.58%)
Jan 11, 2011 3.800 3.800 3.800 3.800 10,000 -0.03(-0.78%)
Jan 10, 2011 3.830 3.830 3.830 3.830 800 -0.02(-0.52%)
Jan 07, 2011 3.800 3.850 3.800 3.850 11,436 +0.01(+0.26%)
Jan 06, 2011 3.750 3.900 3.740 3.840 11,500 +0.14(+3.78%)
Jan 05, 2011 3.780 3.820 3.660 3.700 6,401 -0.04(-1.05%)
Jan 04, 2011 3.660 3.739 3.650 3.739 1,800 +0.04(+1.15%)
Jan 03, 2011 3.670 3.760 3.670 3.697 2,400 +0.05(+1.28%)
Dec 31, 2010 3.670 3.670 3.650 3.650 1,000 +0.00(+0.00%)
Dec 30, 2010 3.730 3.730 3.650 3.650 3,565 -0.04(-1.08%)
Dec 29, 2010 3.690 3.690 3.690 3.690 100 -0.02(-0.54%)
Dec 28, 2010 3.730 3.730 3.710 3.710 1,100 +0.00(+0.00%)
Dec 27, 2010 3.710 3.710 3.710 3.710 250 -0.08(-2.11%)
Dec 23, 2010 3.790 3.790 3.790 3.790 400 -0.02(-0.63%)
Dec 22, 2010 3.860 3.860 3.810 3.814 900 -0.06(-1.45%)
Dec 21, 2010 3.680 3.870 3.680 3.870 2,775 +0.17(+4.59%)
Dec 20, 2010 3.690 3.700 3.650 3.700 1,400 +0.03(+0.82%)
Dec 16, 2010 3.650 3.670 3.670 3.670 700 +0.01(+0.27%)
Dec 15, 2010 3.830 3.830 3.610 3.660 4,751 -0.26(-6.63%)
Dec 14, 2010 3.850 3.950 3.800 3.920 2,600 +0.11(+2.89%)
Dec 13, 2010 3.900 3.900 3.810 3.810 9,520 -0.19(-4.75%)
Dec 10, 2010 3.990 4.000 3.960 4.000 5,916 +0.19(+4.99%)
Dec 09, 2010 3.810 3.810 3.810 3.810 1,500 -0.19(-4.75%)
Dec 07, 2010 3.970 4.000 4.000 4.000 6,700 +0.00(+0.00%)
Dec 02, 2010 4.110 4.000 4.000 4.000 1,100 -0.01(-0.25%)
Dec 01, 2010 3.800 4.010 3.800 4.010 1,000 +0.26(+6.93%)
Nov 30, 2010 3.670 3.750 3.670 3.750 7,124 +0.07(+1.90%)
Nov 24, 2010 3.680 3.680 3.680 3.680 0 +0.03(+0.82%)
Nov 22, 2010 3.650 3.650 3.650 3.650 0 +0.13(+3.69%)
Nov 19, 2010 3.520 3.520 3.350 3.520 2,005 -0.03(-0.85%)
Nov 18, 2010 3.540 3.550 3.460 3.550 9,500 +0.01(+0.28%)
Nov 17, 2010 3.650 3.650 3.490 3.540 4,600 -0.21(-5.60%)
Nov 16, 2010 3.760 3.760 3.750 3.750 510 -0.15(-3.85%)
Nov 15, 2010 3.950 4.000 3.850 3.900 7,883 -0.10(-2.50%)
Nov 12, 2010 4.010 4.010 3.950 4.000 4,777 -0.01(-0.25%)
Nov 11, 2010 3.950 4.050 3.950 4.010 1,299 +0.14(+3.62%)
Nov 10, 2010 3.350 4.190 3.350 3.870 47,102 +0.56(+16.92%)
Nov 09, 2010 3.360 3.360 3.310 3.310 4,454 -0.13(-3.78%)
Nov 08, 2010 3.440 3.500 3.350 3.440 5,497 -0.09(-2.49%)
Nov 05, 2010 3.360 3.528 3.360 3.528 974 -0.03(-0.90%)
Nov 03, 2010 3.520 3.560 3.560 3.560 5,400 -0.01(-0.28%)
Nov 02, 2010 3.450 3.610 3.450 3.570 2,255 +0.11(+3.18%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.