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 (%)
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%)
Jun 01, 2010 3.260 3.380 3.210 3.290 3,232 +0.04(+1.23%)
May 28, 2010 3.220 3.280 3.250 3.250 6,500 +0.03(+0.93%)
May 27, 2010 3.280 3.280 3.220 3.220 2,000 -0.07(-2.13%)
May 26, 2010 3.290 3.290 3.290 3.290 2,100 -0.03(-0.90%)
May 25, 2010 3.320 3.320 3.320 3.320 852 +0.02(+0.61%)
May 24, 2010 3.340 3.350 3.300 3.300 4,700 -0.08(-2.37%)
May 21, 2010 3.500 3.500 3.350 3.380 2,490 +0.03(+1.05%)
May 20, 2010 3.360 3.400 3.310 3.345 6,900 -0.01(-0.45%)
May 19, 2010 3.420 3.420 3.310 3.360 3,731 -0.17(-4.82%)
May 18, 2010 3.530 3.610 3.530 3.530 550 +0.02(+0.57%)
May 17, 2010 3.610 3.610 3.510 3.510 638 -0.10(-2.77%)
May 14, 2010 3.430 3.610 3.350 3.610 1,000 +0.17(+4.94%)
May 13, 2010 3.410 3.460 3.325 3.440 105,425 +0.08(+2.38%)
May 12, 2010 3.380 3.510 3.360 3.360 600 -0.05(-1.47%)
May 11, 2010 3.430 3.430 3.380 3.410 4,518 +0.01(+0.29%)
May 10, 2010 3.410 3.550 3.389 3.400 2,363 +0.03(+0.89%)
May 07, 2010 3.500 3.519 3.320 3.370 4,579 -0.16(-4.54%)
May 06, 2010 3.520 3.580 3.500 3.530 14,050 +0.01(+0.29%)
May 05, 2010 3.520 3.520 3.500 3.520 15,392 -0.03(-0.85%)
May 04, 2010 3.500 3.560 3.500 3.550 6,675 +0.03(+0.85%)
May 03, 2010 3.530 3.560 3.500 3.520 14,196 -0.01(-0.28%)
Apr 30, 2010 3.550 3.550 3.500 3.530 18,600 +0.00(+0.00%)
Apr 29, 2010 3.460 3.530 3.330 3.530 10,400 +0.04(+1.15%)
Apr 28, 2010 3.500 3.530 3.430 3.490 6,396 -0.01(-0.29%)
Apr 27, 2010 3.500 3.580 3.500 3.500 1,300 -0.05(-1.41%)
Apr 26, 2010 3.530 3.550 3.530 3.550 5,600 +0.10(+2.90%)
Apr 23, 2010 3.440 3.450 3.440 3.450 350 +0.01(+0.29%)
Apr 22, 2010 3.450 3.490 3.440 3.440 2,102 -0.06(-1.71%)
Apr 21, 2010 3.530 3.530 3.500 3.500 1,800 -0.03(-0.85%)
Apr 19, 2010 3.530 3.530 3.530 3.530 0 -0.02(-0.56%)
Apr 16, 2010 3.520 3.560 3.520 3.550 6,209 -0.04(-1.11%)
Apr 15, 2010 3.590 3.610 3.520 3.590 4,635 +0.01(+0.28%)
Apr 14, 2010 3.600 3.608 3.500 3.580 6,535 -0.02(-0.56%)
Apr 13, 2010 3.620 3.660 3.500 3.600 11,246 -0.02(-0.55%)
Apr 12, 2010 3.900 3.900 3.550 3.620 39,373 -0.30(-7.65%)
Apr 09, 2010 3.980 3.980 3.910 3.920 3,800 -0.08(-2.00%)
Apr 08, 2010 3.990 4.000 3.950 4.000 16,954 +0.00(+0.00%)
Apr 07, 2010 4.000 4.070 3.980 4.000 25,600 -0.06(-1.48%)
Apr 06, 2010 3.980 4.060 3.980 4.060 1,250 +0.05(+1.25%)
Apr 05, 2010 4.000 4.010 4.000 4.010 200 +0.02(+0.50%)
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.