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 )

1.971 +0.001 (+0.06%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 30, 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 (%)
Jul 31, 2014 4.785 4.900 4.770 4.900 1,732 +0.19(+4.03%)
Jul 30, 2014 4.760 4.830 4.690 4.710 3,337 -0.19(-3.88%)
Jul 29, 2014 4.720 4.900 4.720 4.900 1,008 +0.15(+3.16%)
Jul 28, 2014 4.500 4.910 4.420 4.750 60,341 -0.09(-1.86%)
Jul 25, 2014 4.880 4.980 4.840 4.840 33,220 -0.06(-1.22%)
Jul 24, 2014 4.600 5.220 4.600 4.900 240,066 +0.55(+12.64%)
Jul 23, 2014 4.350 4.600 4.300 4.350 5,863 -0.25(-5.43%)
Jul 22, 2014 4.400 4.854 4.400 4.600 17,814 +0.37(+8.75%)
Jul 21, 2014 4.420 4.420 4.200 4.230 3,549 -0.06(-1.40%)
Jul 18, 2014 4.200 4.384 4.200 4.290 2,020 +0.09(+2.14%)
Jul 17, 2014 4.390 4.400 4.200 4.200 14,224 -0.15(-3.45%)
Jul 16, 2014 4.400 4.400 4.310 4.350 1,278 -0.07(-1.51%)
Jul 15, 2014 4.220 4.417 4.210 4.417 1,066 +0.16(+3.68%)
Jul 14, 2014 4.350 4.400 4.200 4.260 1,597 +0.05(+1.19%)
Jul 11, 2014 4.280 4.430 4.150 4.210 29,301 +0.05(+1.20%)
Jul 10, 2014 4.500 4.500 4.120 4.160 29,811 -0.24(-5.45%)
Jul 09, 2014 4.320 4.540 4.251 4.400 35,428 -0.08(-1.79%)
Jul 08, 2014 4.390 4.480 3.790 4.480 38,151 +0.01(+0.22%)
Jul 07, 2014 4.750 4.750 4.450 4.470 5,970 -0.18(-3.87%)
Jul 03, 2014 4.360 4.650 4.650 4.650 6,700 +0.24(+5.44%)
Jul 02, 2014 4.510 4.690 4.340 4.410 14,638 -0.08(-1.78%)
Jul 01, 2014 4.640 4.640 4.490 4.490 1,699 -0.16(-3.44%)
Jun 30, 2014 4.520 4.770 4.500 4.650 13,013 +0.01(+0.22%)
Jun 27, 2014 4.500 4.640 4.500 4.640 1,871 +0.13(+2.89%)
Jun 26, 2014 4.400 4.633 4.400 4.510 18,114 -0.12(-2.59%)
Jun 25, 2014 4.690 4.690 4.220 4.630 17,465 -0.12(-2.53%)
Jun 24, 2014 4.640 4.750 4.640 4.750 2,460 +0.05(+1.06%)
Jun 23, 2014 4.650 4.750 4.620 4.700 8,952 +0.10(+2.17%)
Jun 20, 2014 4.600 4.600 4.600 4.600 328 -0.08(-1.71%)
Jun 19, 2014 4.750 4.780 4.610 4.680 6,389 -0.07(-1.47%)
Jun 18, 2014 4.880 4.950 4.500 4.750 12,354 +0.01(+0.21%)
Jun 17, 2014 4.570 4.825 4.570 4.740 1,749 +0.20(+4.41%)
Jun 16, 2014 4.660 4.750 4.430 4.540 2,133 -0.06(-1.30%)
Jun 13, 2014 4.760 4.765 4.540 4.600 5,935 -0.13(-2.75%)
Jun 12, 2014 4.700 4.750 4.700 4.730 1,793 -0.02(-0.42%)
Jun 11, 2014 4.770 4.810 4.700 4.750 10,358 -0.05(-1.04%)
Jun 10, 2014 4.860 4.890 4.800 4.800 2,540 -0.11(-2.24%)
Jun 06, 2014 4.960 4.978 4.830 4.910 1,986 +0.12(+2.46%)
Jun 05, 2014 5.400 5.400 4.740 4.792 11,807 -0.57(-10.60%)
Jun 04, 2014 5.400 5.480 5.240 5.360 21,886 -0.03(-0.56%)
Jun 03, 2014 5.360 5.530 5.300 5.390 25,449 +0.03(+0.56%)
Jun 02, 2014 5.300 5.480 5.280 5.360 22,156 +0.06(+1.13%)
May 30, 2014 4.740 5.300 4.740 5.300 55,644 +0.42(+8.61%)
May 29, 2014 4.950 4.950 4.770 4.880 10,039 -0.08(-1.61%)
May 28, 2014 4.900 5.000 4.870 4.960 15,229 -0.03(-0.60%)
May 27, 2014 4.800 4.990 4.610 4.990 65,093 +0.43(+9.41%)
May 23, 2014 4.560 4.561 4.561 4.561 11,800 -0.02(-0.41%)
May 22, 2014 4.590 4.620 4.580 4.580 7,346 -0.01(-0.22%)
May 19, 2014 4.590 4.590 4.590 4.590 0 +0.07(+1.55%)
May 16, 2014 4.390 4.560 4.378 4.520 15,819 +0.22(+5.11%)
May 15, 2014 4.250 4.530 4.250 4.300 15,508 -0.06(-1.37%)
May 14, 2014 4.370 4.390 4.350 4.360 5,699 +0.08(+1.83%)
May 13, 2014 4.400 4.400 4.260 4.282 2,100 -0.12(-2.69%)
May 12, 2014 4.380 4.500 4.330 4.400 31,533 +0.01(+0.23%)
May 09, 2014 4.339 4.678 4.339 4.390 29,152 +0.05(+1.15%)
May 08, 2014 4.260 4.350 4.260 4.340 1,719 +0.08(+1.88%)
May 07, 2014 4.260 4.359 4.250 4.260 3,700 -0.11(-2.52%)
May 05, 2014 4.320 4.370 4.370 4.370 400 -0.01(-0.23%)
May 02, 2014 4.356 4.380 4.340 4.380 500 +0.04(+0.92%)
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.