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 (%)
Jan 31, 2014 4.003 4.003 4.000 4.000 2,051 +0.00(+0.00%)
Jan 30, 2014 3.990 4.030 3.990 4.000 1,400 +0.04(+1.01%)
Jan 28, 2014 3.960 3.960 3.960 3.960 0 +0.06(+1.54%)
Jan 27, 2014 3.910 3.949 3.900 3.900 7,202 -0.10(-2.50%)
Jan 24, 2014 3.920 4.000 3.900 4.000 5,200 +0.10(+2.56%)
Jan 23, 2014 4.000 4.000 3.900 3.900 17,795 -0.10(-2.50%)
Jan 22, 2014 3.960 4.080 3.960 4.000 34,257 +0.04(+1.01%)
Jan 21, 2014 3.940 3.990 3.880 3.960 5,473 +0.06(+1.54%)
Jan 17, 2014 3.990 3.900 3.900 3.900 11,400 -0.03(-0.76%)
Jan 16, 2014 3.930 3.930 3.930 3.930 130 +0.00(+0.00%)
Jan 15, 2014 3.930 3.979 3.930 3.930 3,164 +0.00(+0.00%)
Jan 14, 2014 4.005 4.019 3.930 3.930 4,975 -0.01(-0.25%)
Jan 13, 2014 3.850 4.010 3.850 3.940 21,403 -0.06(-1.50%)
Jan 10, 2014 4.100 4.100 4.000 4.000 64,825 +0.00(+0.00%)
Jan 09, 2014 4.050 4.090 4.000 4.000 19,300 -0.05(-1.23%)
Jan 08, 2014 4.050 4.100 4.020 4.050 32,830 +0.04(+1.00%)
Jan 07, 2014 3.999 4.020 3.940 4.010 19,908 +0.07(+1.78%)
Jan 06, 2014 4.000 4.090 3.940 3.940 14,700 +0.01(+0.25%)
Jan 03, 2014 3.950 3.950 3.930 3.930 9,960 -0.01(-0.14%)
Jan 02, 2014 4.000 4.000 3.936 3.936 13,000 -0.07(-1.86%)
Dec 31, 2013 4.050 4.010 4.010 4.010 3,300 +0.01(+0.25%)
Dec 30, 2013 4.107 4.107 4.000 4.000 9,611 -0.04(-0.99%)
Dec 27, 2013 4.040 4.050 4.000 4.040 2,499 +0.04(+1.00%)
Dec 26, 2013 3.940 4.070 3.930 4.000 12,228 +0.09(+2.30%)
Dec 24, 2013 3.850 3.910 3.850 3.910 6,895 +0.08(+2.09%)
Dec 23, 2013 4.000 4.000 3.830 3.830 17,600 -0.15(-3.77%)
Dec 20, 2013 4.021 4.021 3.980 3.980 11,866 -0.01(-0.25%)
Dec 19, 2013 4.000 4.010 3.980 3.990 9,341 -0.01(-0.25%)
Dec 18, 2013 4.050 4.070 3.870 4.000 12,331 +0.03(+0.76%)
Dec 17, 2013 3.990 4.020 3.940 3.970 16,164 +0.04(+1.02%)
Dec 16, 2013 4.000 4.025 3.930 3.930 15,376 -0.07(-1.75%)
Dec 13, 2013 4.000 4.040 3.950 4.000 11,240 +0.07(+1.78%)
Dec 12, 2013 4.000 4.010 3.930 3.930 6,100 +0.00(+0.00%)
Dec 11, 2013 4.060 4.150 3.900 3.930 22,430 -0.02(-0.51%)
Dec 09, 2013 3.980 3.950 3.950 3.950 18,600 +0.13(+3.40%)
Dec 06, 2013 4.000 4.000 3.810 3.820 0 -0.01(-0.26%)
Dec 05, 2013 3.910 3.940 3.780 3.830 0 -0.12(-3.04%)
Dec 04, 2013 4.100 4.140 3.950 3.950 0 -0.14(-3.42%)
Dec 03, 2013 4.120 4.210 4.070 4.090 0 -0.01(-0.24%)
Dec 02, 2013 4.100 4.100 4.000 4.100 0 +0.01(+0.25%)
Nov 29, 2013 4.080 4.090 4.010 4.090 0 +0.01(+0.24%)
Nov 27, 2013 4.090 4.100 4.080 4.080 0 -0.07(-1.69%)
Nov 26, 2013 4.197 4.197 4.100 4.150 0 -0.06(-1.43%)
Nov 25, 2013 4.200 4.220 4.090 4.210 0 +0.11(+2.68%)
Nov 22, 2013 4.080 4.160 4.080 4.100 0 +0.05(+1.23%)
Nov 21, 2013 4.050 4.100 4.020 4.050 0 +0.04(+1.00%)
Nov 20, 2013 4.150 4.150 4.010 4.010 0 -0.14(-3.37%)
Nov 19, 2013 4.110 4.160 4.110 4.150 0 +0.04(+0.97%)
Nov 18, 2013 4.240 4.240 4.100 4.110 0 -0.13(-3.16%)
Nov 15, 2013 4.138 4.270 4.138 4.244 0 +0.02(+0.57%)
Nov 14, 2013 4.210 4.270 4.210 4.220 0 +0.02(+0.48%)
Nov 12, 2013 4.200 4.200 4.200 4.200 0 +0.07(+1.57%)
Nov 11, 2013 4.250 4.250 4.131 4.135 0 -0.10(-2.25%)
Nov 08, 2013 4.260 4.270 4.140 4.230 0 -0.12(-2.76%)
Nov 07, 2013 4.110 4.400 4.110 4.350 0 +0.22(+5.32%)
Nov 06, 2013 4.120 4.200 4.110 4.130 0 +0.03(+0.73%)
Nov 05, 2013 4.150 4.170 4.100 4.100 0 -0.04(-0.97%)
Nov 04, 2013 4.110 4.240 4.110 4.140 0 -0.06(-1.31%)
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.