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 (%)
Sep 28, 2018 1.030 1.070 1.030 1.050 29,600 +0.02(+1.94%)
Sep 27, 2018 1.010 1.100 1.000 1.030 109,173 +0.01(+0.98%)
Sep 26, 2018 1.070 1.130 1.020 1.020 66,940 -0.10(-8.93%)
Sep 25, 2018 1.040 1.130 1.040 1.120 79,280 +0.09(+8.74%)
Sep 24, 2018 1.130 1.130 1.020 1.030 119,279 -0.10(-8.85%)
Sep 21, 2018 1.130 1.210 1.120 1.130 73,200 +0.01(+0.89%)
Sep 20, 2018 1.250 1.250 0.9900 1.120 552,637 -0.11(-8.94%)
Sep 19, 2018 1.260 1.290 1.200 1.230 61,049 -0.02(-1.60%)
Sep 18, 2018 1.300 1.300 1.250 1.250 87,508 -0.03(-2.34%)
Sep 17, 2018 1.330 1.360 1.261 1.280 66,375 -0.05(-3.76%)
Sep 14, 2018 1.330 1.360 1.270 1.330 81,300 +0.00(+0.00%)
Sep 13, 2018 1.430 1.430 1.330 1.330 111,846 -0.03(-2.21%)
Sep 12, 2018 1.500 1.520 1.350 1.360 157,210 -0.08(-5.56%)
Sep 11, 2018 1.440 1.480 1.290 1.440 134,017 +0.00(+0.00%)
Sep 10, 2018 1.720 1.720 1.110 1.440 1,383,757 -0.28(-16.28%)
Sep 07, 2018 1.930 2.000 1.700 1.720 248,400 -0.18(-9.47%)
Sep 06, 2018 2.070 2.090 1.900 1.900 222,133 -0.16(-7.77%)
Sep 05, 2018 2.290 2.290 2.020 2.060 276,117 -0.16(-7.21%)
Sep 04, 2018 2.200 2.570 2.150 2.220 926,210 +0.05(+2.30%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.05(+2.36%)
Aug 30, 2018 2.350 2.440 2.020 2.120 906,470 -0.30(-12.40%)
Aug 29, 2018 2.620 3.090 2.280 2.420 2,632,600 -0.17(-6.56%)
Aug 28, 2018 1.960 3.370 1.700 2.590 14,148,880 +0.58(+28.86%)
Aug 27, 2018 0.8500 2.660 0.8200 2.010 10,365,160 -4.71(-70.09%)
Aug 24, 2018 6.620 6.760 6.550 6.720 135,500 +0.20(+3.07%)
Aug 23, 2018 6.460 6.550 6.442 6.520 90,998 +0.06(+0.93%)
Aug 22, 2018 6.430 6.510 6.360 6.460 147,729 +0.07(+1.10%)
Aug 21, 2018 6.350 6.550 6.310 6.390 261,627 +0.03(+0.55%)
Aug 20, 2018 6.590 6.590 6.260 6.355 97,037 -0.12(-1.93%)
Aug 17, 2018 6.260 6.600 6.260 6.480 463,000 -0.39(-5.68%)
Aug 16, 2018 6.750 6.870 6.750 6.870 131,516 +0.17(+2.54%)
Aug 15, 2018 6.790 6.790 6.550 6.700 38,990 +0.05(+0.75%)
Aug 14, 2018 6.290 6.800 6.235 6.650 120,695 +0.50(+8.13%)
Aug 13, 2018 5.990 6.260 5.990 6.150 326,135 +0.16(+2.67%)
Aug 10, 2018 5.990 5.990 5.920 5.990 135,600 +0.10(+1.70%)
Aug 09, 2018 5.900 5.990 5.840 5.890 225,853 +0.09(+1.55%)
Aug 08, 2018 5.700 6.150 5.660 5.800 266,101 +1.27(+28.04%)
Aug 07, 2018 4.440 4.536 4.200 4.530 19,219 +0.30(+7.09%)
Aug 06, 2018 4.600 4.600 4.230 4.230 1,171 -0.32(-7.03%)
Aug 03, 2018 4.490 4.550 4.490 4.550 1,100 +0.05(+1.11%)
Aug 02, 2018 4.503 4.600 4.500 4.500 2,337 +0.00(+0.00%)
Aug 01, 2018 4.500 4.646 4.500 4.500 2,474 +0.04(+0.86%)
Jul 31, 2018 4.350 4.640 4.350 4.462 1,751 +0.11(+2.57%)
Jul 30, 2018 4.270 4.350 4.270 4.350 2,163 -0.17(-3.76%)
Jul 27, 2018 4.380 4.520 4.380 4.520 1,500 +0.14(+3.19%)
Jul 26, 2018 4.400 4.400 4.295 4.380 9,426 -0.27(-5.80%)
Jul 25, 2018 4.650 4.650 4.650 4.650 327 +0.41(+9.72%)
Jul 24, 2018 4.246 4.450 4.238 4.238 3,955 +0.02(+0.43%)
Jul 23, 2018 4.240 4.240 4.210 4.220 1,577 +0.01(+0.24%)
Jul 20, 2018 4.360 4.360 4.210 4.210 8,044 -0.24(-5.39%)
Jul 19, 2018 4.600 4.600 4.450 4.450 3,788 -0.20(-4.30%)
Jul 18, 2018 4.633 4.650 4.633 4.650 321 -0.13(-2.72%)
Jul 17, 2018 4.610 4.821 4.610 4.780 4,647 +0.18(+3.91%)
Jul 16, 2018 4.600 4.600 4.250 4.600 6,409 +0.10(+2.22%)
Jul 13, 2018 4.500 4.500 4.500 4.500 270 +0.14(+3.21%)
Jul 12, 2018 4.370 4.974 4.350 4.360 6,360 -0.33(-7.06%)
Jul 11, 2018 4.787 4.840 4.230 4.691 7,909 +0.39(+9.10%)
Jul 10, 2018 4.090 4.500 4.060 4.300 4,237 -0.10(-2.18%)
Jul 09, 2018 4.110 4.410 4.070 4.396 3,781 +0.32(+7.72%)
Jul 06, 2018 4.350 4.400 4.060 4.081 5,647 -0.18(-4.21%)
Jul 05, 2018 4.480 4.570 4.100 4.260 19,766 -0.02(-0.47%)
Jul 03, 2018 4.280 4.280 4.280 0 +0.05(+1.18%)
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.
 
 
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.