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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2018 5.020 5.020 5.000 5.000 2,231 -0.04(-0.79%)
Jan 30, 2018 5.020 5.020 5.040 12,628 +0.02(+0.40%)
Jan 29, 2018 5.059 5.100 5.000 5.020 11,287 -0.03(-0.59%)
Jan 26, 2018 5.200 5.200 5.000 5.050 27,380 -0.16(-3.07%)
Jan 25, 2018 5.250 5.579 5.210 5.210 2,097 -0.04(-0.76%)
Jan 24, 2018 5.240 5.340 5.230 5.250 2,583 -0.04(-0.76%)
Jan 23, 2018 5.520 5.550 5.290 5.290 4,630 -0.29(-5.20%)
Jan 22, 2018 5.630 5.630 5.483 5.580 976 -0.10(-1.76%)
Jan 19, 2018 5.680 5.680 5.660 5.680 518 -0.02(-0.35%)
Jan 18, 2018 5.545 5.780 5.490 5.700 2,618 -0.00(-0.00%)
Jan 17, 2018 5.800 5.815 5.470 5.700 30,341 +0.08(+1.42%)
Jan 16, 2018 5.550 5.650 5.550 5.620 17,035 +0.13(+2.37%)
Jan 12, 2018 5.490 5.490 5.490 0 +0.34(+6.60%)
Jan 11, 2018 5.390 5.390 5.150 5.150 3,410 -0.16(-3.01%)
Jan 10, 2018 5.510 5.320 5.310 1,834 -0.01(-0.19%)
Jan 09, 2018 5.300 5.330 5.300 5.320 2,508 +0.05(+0.95%)
Jan 08, 2018 5.490 5.500 5.270 5.270 2,634 -0.13(-2.41%)
Jan 05, 2018 5.390 5.720 5.208 5.400 17,441 +0.00(+0.00%)
Jan 04, 2018 5.220 5.450 5.219 5.400 11,136 +0.06(+1.12%)
Jan 03, 2018 5.330 5.340 5.150 5.340 2,974 -0.09(-1.66%)
Jan 02, 2018 4.650 5.500 4.650 5.430 44,845 +0.81(+17.53%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.34(-6.85%)
Dec 28, 2017 5.120 5.120 4.950 4.960 4,458 -0.16(-3.13%)
Dec 27, 2017 5.080 5.240 5.080 5.120 3,343 -0.07(-1.35%)
Dec 26, 2017 5.050 5.190 5.050 5.190 423 -0.06(-1.14%)
Dec 22, 2017 5.270 5.350 5.250 5.250 1,542 -0.01(-0.19%)
Dec 21, 2017 5.050 5.270 5.050 5.260 1,213 +0.08(+1.54%)
Dec 20, 2017 5.070 5.340 5.070 5.180 2,983 +0.12(+2.37%)
Dec 19, 2017 5.230 5.260 5.060 5.060 8,761 -0.19(-3.62%)
Dec 18, 2017 5.390 5.420 5.150 5.250 9,153 -0.14(-2.60%)
Dec 15, 2017 5.410 5.645 5.104 5.390 47,683 +0.13(+2.47%)
Dec 14, 2017 5.420 5.740 5.090 5.260 19,791 -0.06(-1.13%)
Dec 13, 2017 5.350 5.350 5.320 5.320 1,214 -0.18(-3.23%)
Dec 12, 2017 5.780 5.780 5.330 5.497 20,647 -0.16(-2.87%)
Dec 11, 2017 5.200 6.616 5.195 5.660 89,596 +0.47(+9.06%)
Dec 08, 2017 5.180 5.200 5.084 5.190 19,102 +0.04(+0.77%)
Dec 07, 2017 5.140 5.170 5.139 5.150 9,059 +0.01(+0.20%)
Dec 06, 2017 5.160 5.160 5.120 5.140 19,266 -0.02(-0.39%)
Dec 05, 2017 5.090 5.160 5.070 5.160 24,539 +0.09(+1.77%)
Dec 04, 2017 5.000 5.160 5.000 5.070 24,094 +0.05(+1.00%)
Dec 01, 2017 5.000 5.020 5.000 5.020 1,585 +0.00(+0.00%)
Nov 30, 2017 5.010 5.050 5.000 5.020 11,394 -0.04(-0.69%)
Nov 29, 2017 5.031 5.079 5.031 5.055 4,663 -0.07(-1.46%)
Nov 28, 2017 5.150 5.162 5.091 5.130 5,222 +0.03(+0.58%)
Nov 27, 2017 5.100 5.300 5.090 5.100 27,423 +0.00(+0.00%)
Nov 24, 2017 4.490 5.230 4.350 5.100 60,457 +0.60(+13.33%)
Nov 22, 2017 4.490 4.500 4.460 4.500 3,801 +0.09(+2.04%)
Nov 21, 2017 4.500 4.500 4.410 4.410 3,197 -0.02(-0.45%)
Nov 20, 2017 4.370 4.430 4.370 4.430 1,417 +0.04(+0.91%)
Nov 17, 2017 4.370 4.405 4.370 4.390 992 -0.10(-2.23%)
Nov 16, 2017 4.350 4.490 4.350 4.490 6,423 +0.10(+2.28%)
Nov 15, 2017 4.384 4.390 4.384 4.390 1,188 -0.07(-1.54%)
Nov 14, 2017 4.270 4.500 4.270 4.458 8,608 -0.00(-0.03%)
Nov 13, 2017 4.460 4.500 4.460 4.460 4,599 +0.11(+2.53%)
Nov 10, 2017 4.310 4.354 4.200 4.350 6,082 +0.04(+0.93%)
Nov 09, 2017 4.350 4.460 4.310 4.310 2,148 +0.05(+1.17%)
Nov 08, 2017 4.690 4.730 4.210 4.260 5,729 -0.40(-8.58%)
Nov 07, 2017 4.170 4.690 4.170 4.660 1,517 +0.52(+12.56%)
Nov 06, 2017 4.050 4.140 4.050 4.140 778 -0.30(-6.76%)
Nov 03, 2017 4.400 4.530 4.400 4.440 6,737 +0.08(+1.83%)
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.