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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 8.000 8.570 7.980 8.180 133,457 +0.27(+3.41%)
Apr 28, 2011 7.800 7.980 7.800 7.910 8,976 +0.11(+1.41%)
Apr 27, 2011 7.890 7.890 7.800 7.800 7,558 -0.08(-1.02%)
Apr 26, 2011 8.000 8.190 7.880 7.880 24,007 -0.12(-1.50%)
Apr 25, 2011 7.170 8.040 7.120 8.000 130,154 +0.94(+13.31%)
Apr 21, 2011 7.000 7.110 6.800 7.060 36,279 +0.06(+0.86%)
Apr 20, 2011 7.490 7.560 6.800 7.000 48,440 -0.58(-7.65%)
Apr 19, 2011 7.440 7.730 7.400 7.580 13,350 -0.29(-3.68%)
Apr 18, 2011 7.990 7.990 7.660 7.870 4,824 +0.00(+0.00%)
Apr 15, 2011 8.000 8.100 7.800 7.870 25,371 -0.05(-0.63%)
Apr 14, 2011 7.930 8.000 7.910 7.920 53,413 -0.05(-0.63%)
Apr 13, 2011 8.000 8.000 7.850 7.970 21,950 +0.12(+1.53%)
Apr 12, 2011 7.850 7.860 7.850 7.850 6,050 +0.00(+0.00%)
Apr 11, 2011 7.780 7.860 7.780 7.850 1,800 +0.00(+0.00%)
Apr 08, 2011 8.000 8.000 7.700 7.850 17,931 -0.13(-1.63%)
Apr 07, 2011 7.770 7.980 7.770 7.980 20,428 +0.20(+2.62%)
Apr 06, 2011 7.830 7.830 7.610 7.776 11,400 -0.18(-2.31%)
Apr 05, 2011 7.950 7.980 7.950 7.960 3,602 -0.04(-0.50%)
Apr 04, 2011 7.940 8.000 7.900 8.000 1,505 +0.01(+0.14%)
Apr 01, 2011 7.902 7.989 7.902 7.989 585 -0.01(-0.14%)
Mar 31, 2011 7.990 8.070 7.960 8.000 10,216 +0.19(+2.43%)
Mar 30, 2011 7.900 8.000 7.450 7.810 63,600 -0.18(-2.25%)
Mar 29, 2011 7.990 8.000 7.900 7.990 6,394 +0.08(+1.01%)
Mar 28, 2011 7.910 8.100 7.900 7.910 7,587 -0.02(-0.25%)
Mar 25, 2011 8.000 8.000 7.930 7.930 8,000 -0.01(-0.13%)
Mar 24, 2011 7.990 8.000 7.940 7.940 4,611 -0.05(-0.63%)
Mar 23, 2011 7.840 7.990 7.840 7.990 4,061 +0.08(+1.01%)
Mar 22, 2011 8.000 8.000 7.860 7.910 4,755 +0.00(+0.00%)
Mar 21, 2011 7.810 8.000 7.800 7.910 14,648 -0.08(-1.00%)
Mar 18, 2011 8.100 8.100 7.680 7.990 18,066 -0.10(-1.24%)
Mar 17, 2011 8.410 8.601 7.840 8.090 49,190 -0.01(-0.12%)
Mar 16, 2011 7.710 8.250 7.690 8.100 158,804 +0.41(+5.33%)
Mar 15, 2011 7.650 7.700 7.500 7.690 32,953 -0.08(-1.03%)
Mar 14, 2011 7.590 7.920 7.590 7.770 66,552 -0.18(-2.26%)
Mar 11, 2011 7.510 7.980 7.500 7.950 41,660 +0.25(+3.25%)
Mar 10, 2011 7.690 7.700 7.500 7.700 30,945 -0.05(-0.65%)
Mar 09, 2011 7.740 7.750 7.620 7.750 4,523 +0.01(+0.13%)
Mar 08, 2011 7.510 7.750 7.510 7.740 15,710 +0.05(+0.65%)
Mar 07, 2011 7.760 7.800 7.510 7.690 32,902 +0.08(+1.05%)
Mar 04, 2011 7.590 8.090 7.500 7.610 74,076 -0.27(-3.43%)
Mar 03, 2011 7.900 8.020 7.840 7.880 28,579 +0.05(+0.64%)
Mar 02, 2011 8.000 8.000 7.600 7.830 48,621 -0.17(-2.12%)
Mar 01, 2011 8.050 8.650 7.770 8.000 252,284 +0.00(+0.00%)
Feb 28, 2011 7.340 8.000 7.120 8.000 122,508 +0.86(+12.04%)
Feb 25, 2011 5.740 7.710 5.740 7.140 120,412 +1.64(+29.82%)
Feb 24, 2011 4.890 5.500 4.890 5.500 12,020 +0.52(+10.44%)
Feb 23, 2011 5.000 5.000 4.900 4.980 22,546 -0.02(-0.40%)
Feb 22, 2011 4.800 5.000 4.704 5.000 19,255 +0.46(+10.23%)
Feb 18, 2011 4.490 4.536 4.470 4.536 15,807 +0.14(+3.09%)
Feb 17, 2011 4.380 4.400 4.370 4.400 2,641 +0.02(+0.46%)
Feb 16, 2011 4.260 4.380 4.260 4.380 4,350 +0.13(+3.06%)
Feb 15, 2011 4.060 4.250 4.060 4.250 6,521 +0.00(+0.00%)
Feb 14, 2011 4.180 4.250 4.170 4.250 8,587 +0.06(+1.43%)
Feb 11, 2011 4.180 4.190 4.180 4.190 1,987 +0.09(+2.19%)
Feb 10, 2011 4.190 4.190 4.100 4.100 4,200 -0.09(-2.15%)
Feb 09, 2011 4.110 4.190 4.050 4.190 6,800 +0.14(+3.46%)
Feb 08, 2011 4.050 4.190 4.050 4.050 942 -0.11(-2.64%)
Feb 07, 2011 4.190 4.190 3.931 4.160 5,375 +0.10(+2.56%)
Feb 04, 2011 4.200 4.200 4.020 4.056 2,489 -0.12(-2.97%)
Feb 03, 2011 4.160 4.250 4.160 4.180 10,000 -0.01(-0.24%)
Feb 02, 2011 4.170 4.200 4.170 4.190 3,000 +0.10(+2.44%)
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.