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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2022 4.910 5.330 749,848 +0.39(+7.89%)
Jan 28, 2022 4.750 5.000 4.620 4.940 993,564 +0.28(+6.01%)
Jan 27, 2022 4.960 5.070 4.635 4.660 655,099 -0.22(-4.51%)
Jan 26, 2022 5.220 5.400 4.850 4.880 1,034,374 -0.18(-3.56%)
Jan 25, 2022 5.030 5.125 4.790 5.060 1,232,020 -0.08(-1.56%)
Jan 24, 2022 5.030 5.150 4.660 5.140 1,203,969 -0.12(-2.28%)
Jan 21, 2022 5.500 5.550 5.200 5.260 697,410 -0.29(-5.23%)
Jan 20, 2022 5.580 5.888 5.410 5.550 1,538,978 -0.03(-0.54%)
Jan 19, 2022 5.450 5.930 5.450 5.580 1,074,994 +0.19(+3.53%)
Jan 18, 2022 5.810 5.870 5.290 5.390 1,975,556 -0.57(-9.56%)
Jan 14, 2022 5.960 0 -0.26(-4.18%)
Jan 13, 2022 6.610 6.650 6.110 6.220 866,687 -0.44(-6.61%)
Jan 12, 2022 6.960 6.980 6.470 6.660 1,453,174 -0.08(-1.19%)
Jan 11, 2022 6.840 7.020 6.460 6.740 851,943 +0.36(+5.64%)
Jan 10, 2022 6.390 6.430 5.900 6.380 1,280,635 -0.04(-0.62%)
Jan 07, 2022 6.565 6.900 6.390 6.420 1,336,470 -0.18(-2.73%)
Jan 06, 2022 6.570 6.690 6.020 6.600 1,593,798 +0.16(+2.48%)
Jan 05, 2022 7.130 7.230 6.350 6.440 1,002,276 -0.79(-10.93%)
Jan 04, 2022 7.710 7.715 7.125 7.230 1,128,677 -0.43(-5.61%)
Jan 03, 2022 7.700 7.980 7.365 7.660 706,371 +0.03(+0.39%)
Dec 31, 2021 7.260 7.660 7.260 7.630 1,230,391 +0.28(+3.81%)
Dec 30, 2021 7.630 7.800 7.330 7.350 969,629 -0.14(-1.87%)
Dec 29, 2021 7.330 7.580 7.230 7.490 685,866 +0.16(+2.18%)
Dec 28, 2021 7.800 7.960 7.290 7.330 772,231 -0.66(-8.26%)
Dec 27, 2021 7.380 8.150 7.380 7.990 1,200,958 +0.27(+3.50%)
Dec 23, 2021 7.830 7.850 7.270 7.720 1,665,945 -0.11(-1.40%)
Dec 22, 2021 8.290 8.450 7.810 7.830 950,278 -0.51(-6.12%)
Dec 21, 2021 8.020 8.550 7.710 8.340 1,224,888 +0.31(+3.86%)
Dec 20, 2021 8.030 8.590 7.940 8.030 1,267,051 +0.04(+0.50%)
Dec 17, 2021 7.500 8.250 7.130 7.990 3,616,816 +0.41(+5.41%)
Dec 16, 2021 7.500 8.040 7.100 7.580 3,855,852 +0.76(+11.14%)
Dec 15, 2021 10.10 10.10 6.600 6.820 7,775,170 -3.20(-31.94%)
Dec 14, 2021 10.69 11.02 10.00 10.02 662,477 -1.00(-9.07%)
Dec 13, 2021 11.03 11.46 10.65 11.02 296,069 +0.19(+1.75%)
Dec 10, 2021 10.70 11.20 10.70 10.83 333,059 +0.03(+0.28%)
Dec 09, 2021 11.49 11.82 10.73 10.80 306,783 -0.58(-5.10%)
Dec 08, 2021 11.08 11.47 10.79 11.38 268,366 +0.20(+1.79%)
Dec 07, 2021 10.60 11.33 10.60 11.18 444,505 +0.60(+5.67%)
Dec 06, 2021 10.63 10.90 10.25 10.58 410,164 +0.00(+0.00%)
Dec 03, 2021 11.14 11.32 10.29 10.58 585,955 -0.56(-5.03%)
Dec 02, 2021 10.76 11.92 10.76 11.14 473,118 +0.22(+2.01%)
Dec 01, 2021 11.02 11.34 10.80 10.92 254,002 -0.06(-0.55%)
Nov 30, 2021 11.18 11.27 10.85 10.98 484,117 -0.01(-0.09%)
Nov 29, 2021 11.25 11.40 10.69 10.99 576,742 -0.20(-1.79%)
Nov 26, 2021 11.38 11.54 10.87 11.19 338,730 -0.12(-1.06%)
Nov 24, 2021 10.91 11.43 10.45 11.31 792,234 +0.46(+4.24%)
Nov 23, 2021 11.26 11.40 10.60 10.85 1,851,912 -0.32(-2.86%)
Nov 22, 2021 11.87 12.27 10.87 11.17 719,004 -0.48(-4.12%)
Nov 19, 2021 11.40 11.91 11.20 11.65 393,275 +0.39(+3.46%)
Nov 18, 2021 12.20 11.28 11.12 11.26 969,030 -0.94(-7.70%)
Nov 17, 2021 12.35 12.43 12.01 12.20 814,832 -0.08(-0.65%)
Nov 16, 2021 13.00 13.32 12.25 12.28 689,434 -0.57(-4.44%)
Nov 15, 2021 14.75 15.12 12.38 12.85 1,541,472 -2.07(-13.87%)
Nov 12, 2021 14.50 15.03 14.36 14.92 427,716 +0.35(+2.40%)
Nov 11, 2021 14.96 15.30 14.02 14.57 413,163 -0.28(-1.89%)
Nov 10, 2021 15.48 14.85 381,860 -0.52(-3.38%)
Nov 09, 2021 16.23 16.36 13.80 15.37 1,550,447 -1.33(-7.96%)
Nov 08, 2021 17.23 17.66 16.64 16.70 364,198 -0.48(-2.79%)
Nov 05, 2021 17.64 17.75 16.73 17.18 424,881 -0.62(-3.48%)
Nov 04, 2021 17.21 17.81 17.06 17.80 418,992 +0.55(+3.19%)
Nov 03, 2021 17.44 17.81 16.55 17.25 1,072,045 +0.25(+1.47%)
Nov 02, 2021 16.21 17.11 15.06 17.00 765,040 +1.48(+9.54%)
Nov 01, 2021 14.62 15.72 14.96 15.52 852,368 +0.93(+6.37%)
Oct 29, 2021 14.12 14.99 14.07 14.59 293,669 +0.41(+2.89%)
Oct 28, 2021 14.22 14.40 14.00 14.18 228,289 -0.14(-0.98%)
Oct 27, 2021 13.77 14.46 13.50 14.32 294,427 +0.58(+4.22%)
Oct 26, 2021 14.43 13.74 542,646 -0.38(-2.69%)
Oct 25, 2021 15.34 15.38 13.70 14.12 554,182 -1.13(-7.41%)
Oct 22, 2021 15.00 15.31 14.02 15.25 356,361 +0.08(+0.53%)
Oct 21, 2021 14.70 15.29 14.68 15.17 255,506 +0.53(+3.62%)
Oct 20, 2021 14.54 14.85 14.18 14.64 164,562 -0.02(-0.14%)
Oct 19, 2021 14.39 14.68 13.76 14.66 347,667 +0.67(+4.79%)
Oct 18, 2021 13.99 14.16 13.34 13.99 622,330 +0.49(+3.63%)
Oct 15, 2021 13.18 13.50 13.00 13.50 174,526 +0.53(+4.09%)
Oct 14, 2021 13.12 13.26 12.76 12.97 144,129 +0.21(+1.65%)
Oct 13, 2021 12.59 12.84 12.12 12.76 176,987 +0.33(+2.65%)
Oct 12, 2021 12.69 12.95 12.39 12.43 141,694 -0.15(-1.19%)
Oct 11, 2021 12.60 12.88 12.36 12.58 220,345 +0.03(+0.24%)
Oct 08, 2021 13.19 13.35 12.35 12.55 361,174 -0.62(-4.71%)
Oct 07, 2021 13.01 13.31 12.85 13.17 247,194 +0.17(+1.31%)
Oct 06, 2021 13.48 13.52 12.95 13.00 179,869 -0.49(-3.63%)
Oct 05, 2021 13.19 13.57 12.85 13.49 440,255 +0.21(+1.58%)
Oct 04, 2021 13.90 13.98 13.02 13.28 295,925 -0.58(-4.18%)
Oct 01, 2021 14.68 14.68 13.77 13.86 481,701 -0.93(-6.29%)
Sep 30, 2021 14.70 14.82 14.31 14.79 147,847 +0.00(+0.00%)
Sep 29, 2021 15.50 15.65 14.70 14.79 266,681 -0.74(-4.76%)
Sep 28, 2021 15.49 15.64 15.17 15.53 250,968 -0.15(-0.96%)
Sep 27, 2021 15.90 16.15 15.36 15.68 229,394 -0.32(-2.00%)
Sep 24, 2021 16.08 16.33 15.81 16.00 235,652 -0.28(-1.72%)
Sep 23, 2021 16.52 16.59 16.07 16.28 264,142 -0.07(-0.43%)
Sep 22, 2021 16.00 16.43 15.91 16.35 277,692 +0.30(+1.87%)
Sep 21, 2021 15.75 16.18 15.50 16.05 233,467 +0.40(+2.56%)
Sep 20, 2021 15.76 16.16 15.38 15.65 365,204 -0.77(-4.69%)
Sep 17, 2021 15.96 16.51 15.50 16.42 557,245 +1.19(+7.81%)
Sep 16, 2021 15.21 15.56 14.85 15.23 249,940 +0.04(+0.26%)
Sep 15, 2021 15.50 15.92 15.12 15.19 282,471 -0.42(-2.69%)
Sep 14, 2021 15.43 15.89 15.22 15.61 248,706 -0.02(-0.13%)
Sep 13, 2021 16.69 16.82 15.50 15.63 213,626 -0.83(-5.04%)
Sep 10, 2021 17.15 17.15 16.14 16.46 289,779 -0.51(-3.01%)
Sep 09, 2021 17.81 17.84 16.85 16.97 203,248 -0.85(-4.77%)
Sep 08, 2021 17.71 17.90 16.85 17.82 291,767 -0.02(-0.11%)
Sep 07, 2021 17.39 17.87 16.84 17.84 381,199 +0.68(+3.96%)
Sep 03, 2021 17.47 17.47 16.96 17.16 190,541 -0.09(-0.52%)
Sep 02, 2021 17.00 17.40 16.70 17.25 295,975 +0.42(+2.50%)
Sep 01, 2021 17.17 17.50 16.51 16.83 238,653 +0.45(+2.75%)
Aug 31, 2021 16.11 16.45 15.72 16.38 138,393 +0.45(+2.82%)
Aug 30, 2021 16.93 17.00 15.87 15.93 195,921 -0.67(-4.04%)
Aug 27, 2021 16.26 16.87 16.23 16.60 155,117 +0.20(+1.22%)
Aug 26, 2021 16.50 16.85 16.14 16.40 136,648 -0.08(-0.49%)
Aug 25, 2021 16.40 16.60 16.15 16.48 156,705 +0.29(+1.79%)
Aug 24, 2021 16.53 16.58 16.16 16.19 240,875 +0.13(+0.81%)
Aug 23, 2021 15.45 16.65 15.25 16.06 688,862 +1.22(+8.22%)
Aug 20, 2021 14.78 14.92 14.51 14.84 149,208 +0.27(+1.85%)
Aug 19, 2021 15.51 15.70 14.50 14.57 139,775 -1.13(-7.20%)
Aug 18, 2021 15.31 15.94 15.31 15.70 250,797 +0.31(+2.01%)
Aug 17, 2021 14.88 15.92 14.32 15.39 425,618 +0.64(+4.34%)
Aug 16, 2021 13.13 15.50 13.13 14.75 1,212,396 +1.13(+8.30%)
Aug 13, 2021 14.01 14.49 13.54 13.62 355,376 -0.48(-3.40%)
Aug 12, 2021 14.24 14.24 13.54 14.10 338,205 +0.15(+1.08%)
Aug 11, 2021 14.81 15.06 13.82 13.95 315,854 -0.60(-4.12%)
Aug 10, 2021 14.56 14.83 14.20 14.55 197,002 +0.25(+1.75%)
Aug 09, 2021 14.27 14.40 13.72 14.30 279,612 -0.08(-0.56%)
Aug 06, 2021 15.06 15.39 14.13 14.38 373,302 -0.32(-2.18%)
Aug 05, 2021 14.56 14.78 13.89 14.70 376,970 +0.08(+0.55%)
Aug 04, 2021 14.83 15.04 14.43 14.62 256,538 -0.35(-2.34%)
Aug 03, 2021 15.84 15.84 14.95 14.97 162,768 -0.67(-4.28%)
Aug 02, 2021 15.80 16.04 15.26 15.64 344,301 +0.14(+0.90%)
Jul 30, 2021 16.12 16.12 14.42 15.50 605,963 -0.56(-3.49%)
Jul 29, 2021 16.06 16.33 15.90 16.06 257,246 -0.17(-1.05%)
Jul 28, 2021 16.30 16.63 15.92 16.23 273,087 -0.06(-0.37%)
Jul 27, 2021 17.00 17.00 15.88 16.29 418,802 +0.04(+0.25%)
Jul 26, 2021 17.84 17.84 16.03 16.25 570,400 -1.13(-6.50%)
Jul 23, 2021 17.19 17.42 17.01 17.38 84,451 +0.12(+0.70%)
Jul 22, 2021 17.09 17.53 16.90 17.26 142,718 +0.27(+1.59%)
Jul 21, 2021 17.46 17.50 16.90 16.99 283,536 -0.60(-3.41%)
Jul 20, 2021 17.09 17.65 16.90 17.59 159,815 +0.58(+3.41%)
Jul 19, 2021 17.38 17.38 16.71 17.01 336,744 -0.37(-2.13%)
Jul 16, 2021 18.09 18.39 17.37 17.38 228,859 -0.71(-3.92%)
Jul 15, 2021 17.76 18.39 17.54 18.09 367,527 +0.28(+1.57%)
Jul 14, 2021 18.92 19.30 17.62 17.81 508,878 -0.96(-5.11%)
Jul 13, 2021 19.45 20.45 18.00 18.77 1,299,303 -0.23(-1.21%)
Jul 12, 2021 18.89 19.34 18.61 19.00 206,471 +0.42(+2.26%)
Jul 09, 2021 19.45 19.73 18.58 18.58 446,294 -0.90(-4.62%)
Jul 08, 2021 17.28 20.44 17.08 19.48 820,113 +1.98(+11.31%)
Jul 07, 2021 17.85 18.37 17.40 17.50 230,308 -0.36(-2.02%)
Jul 06, 2021 18.88 18.88 17.70 17.86 237,869 -0.17(-0.94%)
Jul 02, 2021 18.09 18.37 17.67 18.03 293,830 +0.22(+1.24%)
Jul 01, 2021 18.51 18.85 17.13 17.81 387,125 -0.69(-3.73%)
Jun 30, 2021 17.90 18.70 17.90 18.50 247,565 +0.56(+3.12%)
Jun 29, 2021 18.65 18.98 17.82 17.94 607,722 -0.39(-2.13%)
Jun 28, 2021 17.36 18.34 17.20 18.33 698,407 +1.39(+8.21%)
Jun 25, 2021 17.69 17.95 16.86 16.94 745,183 -1.06(-5.89%)
Jun 24, 2021 18.43 18.60 17.50 18.00 422,684 -0.38(-2.07%)
Jun 23, 2021 18.82 19.30 18.27 18.38 545,290 -0.44(-2.34%)
Jun 22, 2021 20.02 20.02 18.02 18.82 984,474 -1.07(-5.38%)
Jun 21, 2021 20.80 21.88 19.77 19.89 2,152,984 +0.44(+2.26%)
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.