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 (%)
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%)
Feb 01, 2011 4.200 4.200 4.090 4.090 12,400 -0.10(-2.39%)
Jan 31, 2011 4.110 4.190 4.110 4.190 4,742 +0.15(+3.71%)
Jan 28, 2011 4.090 4.090 3.950 4.040 11,025 -0.08(-1.94%)
Jan 27, 2011 4.190 4.290 4.110 4.120 12,690 -0.07(-1.72%)
Jan 26, 2011 4.200 4.200 4.180 4.192 2,235 -0.04(-0.90%)
Jan 25, 2011 4.230 4.230 4.230 4.230 2,421 +0.04(+0.95%)
Jan 24, 2011 4.080 4.190 4.080 4.190 16,622 +0.19(+4.80%)
Jan 21, 2011 4.010 4.010 3.990 3.998 1,815 -0.04(-1.04%)
Jan 20, 2011 3.980 4.040 3.980 4.040 5,406 +0.00(+0.00%)
Jan 19, 2011 3.850 4.040 3.850 4.040 1,600 +0.09(+2.28%)
Jan 18, 2011 4.000 4.150 3.950 3.950 24,067 -0.03(-0.75%)
Jan 14, 2011 3.960 3.980 3.960 3.980 2,700 +0.23(+6.13%)
Jan 13, 2011 3.890 3.890 3.750 3.750 1,135 -0.11(-2.84%)
Jan 12, 2011 3.850 3.860 3.850 3.860 2,900 +0.06(+1.58%)
Jan 11, 2011 3.800 3.800 3.800 3.800 10,000 -0.03(-0.78%)
Jan 10, 2011 3.830 3.830 3.830 3.830 800 -0.02(-0.52%)
Jan 07, 2011 3.800 3.850 3.800 3.850 11,436 +0.01(+0.26%)
Jan 06, 2011 3.750 3.900 3.740 3.840 11,500 +0.14(+3.78%)
Jan 05, 2011 3.780 3.820 3.660 3.700 6,401 -0.04(-1.05%)
Jan 04, 2011 3.660 3.739 3.650 3.739 1,800 +0.04(+1.15%)
Jan 03, 2011 3.670 3.760 3.670 3.697 2,400 +0.05(+1.28%)
Dec 31, 2010 3.670 3.670 3.650 3.650 1,000 +0.00(+0.00%)
Dec 30, 2010 3.730 3.730 3.650 3.650 3,565 -0.04(-1.08%)
Dec 29, 2010 3.690 3.690 3.690 3.690 100 -0.02(-0.54%)
Dec 28, 2010 3.730 3.730 3.710 3.710 1,100 +0.00(+0.00%)
Dec 27, 2010 3.710 3.710 3.710 3.710 250 -0.08(-2.11%)
Dec 23, 2010 3.790 3.790 3.790 3.790 400 -0.02(-0.63%)
Dec 22, 2010 3.860 3.860 3.810 3.814 900 -0.06(-1.45%)
Dec 21, 2010 3.680 3.870 3.680 3.870 2,775 +0.17(+4.59%)
Dec 20, 2010 3.690 3.700 3.650 3.700 1,400 +0.03(+0.82%)
Dec 16, 2010 3.650 3.670 3.670 3.670 700 +0.01(+0.27%)
Dec 15, 2010 3.830 3.830 3.610 3.660 4,751 -0.26(-6.63%)
Dec 14, 2010 3.850 3.950 3.800 3.920 2,600 +0.11(+2.89%)
Dec 13, 2010 3.900 3.900 3.810 3.810 9,520 -0.19(-4.75%)
Dec 10, 2010 3.990 4.000 3.960 4.000 5,916 +0.19(+4.99%)
Dec 09, 2010 3.810 3.810 3.810 3.810 1,500 -0.19(-4.75%)
Dec 07, 2010 3.970 4.000 4.000 4.000 6,700 +0.00(+0.00%)
Dec 02, 2010 4.110 4.000 4.000 4.000 1,100 -0.01(-0.25%)
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.