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 )

1.890 -0.160 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 3.550 3.580 3.280 3.280 5,453 -0.30(-8.38%)
Jan 29, 2009 3.880 3.920 3.490 3.580 6,843 -0.54(-13.11%)
Jan 28, 2009 3.700 4.120 3.410 4.120 14,850 +0.66(+19.08%)
Jan 27, 2009 3.570 3.750 3.100 3.460 40,748 -0.20(-5.46%)
Jan 26, 2009 3.450 3.660 2.750 3.660 34,416 +0.04(+1.10%)
Jan 23, 2009 4.050 4.050 3.400 3.620 6,800 -0.22(-5.73%)
Jan 22, 2009 3.510 3.840 3.300 3.840 14,326 +0.14(+3.78%)
Jan 21, 2009 3.720 3.925 3.510 3.700 16,099 -0.14(-3.65%)
Jan 20, 2009 3.610 3.840 3.500 3.840 7,261 +0.28(+7.87%)
Jan 16, 2009 3.660 3.940 3.400 3.560 23,041 -0.10(-2.73%)
Jan 15, 2009 3.920 3.920 3.260 3.660 36,516 -0.34(-8.50%)
Jan 14, 2009 4.100 4.330 4.000 4.000 66,739 -0.06(-1.48%)
Jan 13, 2009 4.250 4.490 4.020 4.060 38,901 -0.54(-11.74%)
Jan 12, 2009 4.600 4.600 4.310 4.600 21,435 +0.00(+0.00%)
Jan 09, 2009 4.600 4.600 4.450 4.600 16,990 +0.05(+1.10%)
Jan 08, 2009 4.590 4.800 4.500 4.550 7,744 -0.07(-1.52%)
Jan 07, 2009 5.100 5.100 4.520 4.620 61,600 -0.22(-4.55%)
Jan 06, 2009 4.870 5.000 4.840 4.840 3,505 -0.20(-3.97%)
Jan 05, 2009 5.150 5.200 4.900 5.040 10,715 -0.21(-4.00%)
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.