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 )

2.050 -0.080 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2010 2.900 2.950 2.900 2.900 43,257 +0.05(+1.75%)
Aug 30, 2010 2.950 2.990 2.850 2.850 52,503 -0.05(-1.72%)
Aug 27, 2010 2.900 2.900 2.900 2.900 15,300 +0.05(+1.75%)
Aug 26, 2010 2.860 2.950 2.850 2.850 2,100 +0.00(+0.00%)
Aug 25, 2010 2.950 2.950 2.850 2.850 104,800 -0.10(-3.39%)
Aug 24, 2010 2.950 2.990 2.925 2.950 52,481 +0.05(+1.72%)
Aug 23, 2010 2.900 3.050 2.900 2.900 26,400 -0.02(-0.68%)
Aug 20, 2010 2.870 2.970 2.860 2.920 4,600 -0.06(-2.01%)
Aug 19, 2010 2.900 2.980 2.890 2.980 8,271 +0.07(+2.41%)
Aug 18, 2010 2.910 2.910 2.840 2.910 3,850 -0.02(-0.68%)
Aug 17, 2010 2.930 2.950 2.900 2.930 3,200 -0.01(-0.34%)
Aug 16, 2010 2.920 2.940 2.920 2.940 300 -0.01(-0.34%)
Aug 13, 2010 2.920 2.950 2.912 2.950 700 -0.01(-0.34%)
Aug 12, 2010 2.940 2.960 2.900 2.960 987 -0.04(-1.33%)
Aug 11, 2010 3.070 3.190 2.930 3.000 7,845 -0.06(-1.96%)
Aug 10, 2010 3.030 3.160 3.030 3.060 465 -0.04(-1.29%)
Aug 09, 2010 2.960 3.100 2.960 3.100 2,003 +0.10(+3.33%)
Aug 06, 2010 3.010 3.130 2.990 3.000 18,100 +0.00(+0.00%)
Aug 05, 2010 2.990 3.140 2.990 3.000 10,100 +0.00(+0.00%)
Aug 04, 2010 3.240 3.240 3.000 3.000 7,803 +0.02(+0.67%)
Aug 03, 2010 3.100 3.140 2.980 2.980 8,800 +0.00(+0.00%)
Aug 02, 2010 2.990 3.230 2.980 2.980 2,816 +0.00(+0.00%)
Jul 30, 2010 2.980 2.980 2.980 2.980 300 -0.03(-1.00%)
Jul 29, 2010 3.010 3.010 3.010 3.010 600 -0.07(-2.27%)
Jul 28, 2010 2.990 3.080 2.980 3.080 411 +0.05(+1.65%)
Jul 27, 2010 3.020 3.030 3.020 3.030 3,100 -0.02(-0.66%)
Jul 26, 2010 3.070 3.250 2.980 3.050 4,500 +0.01(+0.33%)
Jul 23, 2010 3.000 3.040 3.000 3.040 1,500 +0.04(+1.33%)
Jul 22, 2010 2.920 3.000 2.920 3.000 300 -0.05(-1.64%)
Jul 21, 2010 3.010 3.100 2.990 3.050 13,303 -0.03(-0.97%)
Jul 20, 2010 2.870 3.150 2.870 3.080 7,425 +0.12(+4.05%)
Jul 19, 2010 2.910 2.960 2.910 2.960 2,025 -0.04(-1.33%)
Jul 14, 2010 2.890 3.000 3.000 3.000 5,600 +0.06(+2.04%)
Jul 13, 2010 3.100 3.100 2.890 2.940 21,884 -0.11(-3.61%)
Jul 12, 2010 2.870 3.050 2.870 3.050 300 +0.14(+4.81%)
Jul 09, 2010 3.000 3.010 2.880 2.910 600 -0.10(-3.32%)
Jul 08, 2010 2.990 3.010 2.990 3.010 5,400 +0.07(+2.38%)
Jul 07, 2010 2.760 2.950 2.760 2.940 600 +0.14(+5.00%)
Jul 06, 2010 2.770 2.950 2.760 2.800 1,967 +0.00(+0.00%)
Jul 02, 2010 2.810 3.070 2.720 2.800 19,584 -0.04(-1.41%)
Jul 01, 2010 3.010 3.010 2.830 2.840 900 -0.16(-5.33%)
Jun 30, 2010 2.940 3.050 2.820 3.000 7,879 +0.01(+0.33%)
Jun 29, 2010 3.090 3.090 2.820 2.990 16,756 -0.20(-6.27%)
Jun 25, 2010 3.200 3.250 3.190 3.190 1,300 -0.05(-1.54%)
Jun 24, 2010 3.390 3.390 3.240 3.240 10,760 -0.06(-1.82%)
Jun 22, 2010 3.160 3.300 3.300 3.300 160 +0.10(+3.12%)
Jun 21, 2010 3.200 3.200 3.200 3.200 525 -0.05(-1.54%)
Jun 18, 2010 3.520 3.520 3.150 3.250 1,500 -0.06(-1.81%)
Jun 17, 2010 3.320 3.360 3.310 3.310 2,103 -0.07(-2.07%)
Jun 16, 2010 3.470 3.500 3.380 3.380 1,070 -0.12(-3.43%)
Jun 15, 2010 3.525 3.600 3.500 3.500 10,980 -0.10(-2.78%)
Jun 14, 2010 3.500 3.600 3.500 3.600 200 +0.10(+2.86%)
Jun 11, 2010 3.505 3.505 3.500 3.500 2,349 +0.00(+0.00%)
Jun 10, 2010 3.480 3.550 3.400 3.500 19,500 +0.07(+2.04%)
Jun 08, 2010 3.430 3.430 3.430 3.430 0 +0.07(+2.08%)
Jun 07, 2010 3.250 3.360 3.220 3.360 4,100 +0.06(+1.82%)
Jun 04, 2010 3.150 3.360 3.150 3.300 400 -0.01(-0.30%)
Jun 02, 2010 3.260 3.310 3.310 3.310 300 +0.02(+0.61%)
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.