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 )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 1.100 1.129 1.040 1.040 3,299,743 -0.08(-7.14%)
Nov 29, 2023 1.150 1.150 1.060 1.120 1,355,641 -0.02(-1.75%)
Nov 28, 2023 1.100 1.150 1.060 1.140 879,667 +0.06(+5.56%)
Nov 27, 2023 1.080 1.110 1.070 1.080 554,252 -0.02(-1.82%)
Nov 24, 2023 1.120 1.120 1.080 1.100 275,669 +0.01(+0.92%)
Nov 22, 2023 1.070 1.120 1.070 1.090 681,951 +0.02(+1.87%)
Nov 21, 2023 1.100 1.120 1.070 1.070 807,653 -0.05(-4.46%)
Nov 20, 2023 1.100 1.155 1.090 1.120 908,904 +0.01(+0.90%)
Nov 17, 2023 1.100 1.150 1.070 1.110 1,045,408 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.100 1.110 681,976 -0.09(-7.50%)
Nov 15, 2023 1.280 1.290 1.190 1.200 630,862 -0.05(-4.38%)
Nov 14, 2023 1.200 1.260 1.190 1.255 535,012 +0.10(+9.13%)
Nov 13, 2023 1.140 1.170 1.100 1.150 545,473 -0.02(-1.71%)
Nov 10, 2023 1.200 1.230 1.130 1.170 395,175 -0.01(-0.85%)
Nov 09, 2023 1.250 1.258 1.140 1.180 669,269 -0.03(-2.48%)
Nov 08, 2023 1.300 1.310 1.200 1.210 445,240 -0.09(-6.92%)
Nov 07, 2023 1.310 1.330 1.300 1.300 235,793 -0.02(-1.52%)
Nov 06, 2023 1.320 1.342 1.260 1.320 396,103 +0.00(+0.00%)
Nov 03, 2023 1.200 1.350 1.200 1.320 584,303 +0.08(+6.45%)
Nov 02, 2023 1.190 1.270 1.190 1.240 364,926 +0.05(+4.20%)
Nov 01, 2023 1.250 1.260 1.170 1.190 334,320 -0.04(-3.25%)
Oct 31, 2023 1.200 1.260 1.200 1.230 616,003 +0.04(+3.36%)
Oct 30, 2023 1.060 1.220 1.060 1.190 502,733 +0.13(+12.26%)
Oct 27, 2023 1.140 1.150 1.050 1.060 855,384 -0.08(-7.02%)
Oct 26, 2023 1.220 1.230 1.140 1.140 507,304 -0.05(-4.20%)
Oct 25, 2023 1.220 1.240 1.170 1.190 621,897 -0.04(-3.25%)
Oct 24, 2023 1.240 1.290 1.230 1.230 318,541 +0.00(+0.00%)
Oct 23, 2023 1.280 1.284 1.230 1.230 540,898 -0.07(-5.38%)
Oct 20, 2023 1.260 1.310 1.260 1.300 320,456 +0.01(+0.78%)
Oct 19, 2023 1.320 1.340 1.220 1.290 561,944 -0.07(-5.15%)
Oct 18, 2023 1.320 1.370 1.320 1.360 466,300 +0.04(+3.03%)
Oct 17, 2023 1.270 1.360 1.260 1.320 239,016 +0.01(+0.76%)
Oct 16, 2023 1.270 1.340 1.250 1.310 444,928 +0.03(+2.34%)
Oct 13, 2023 1.270 1.290 1.230 1.280 510,955 +0.03(+2.40%)
Oct 12, 2023 1.370 1.370 1.250 1.250 527,129 -0.08(-6.02%)
Oct 11, 2023 1.380 1.410 1.330 1.330 325,786 -0.04(-2.92%)
Oct 10, 2023 1.340 1.440 1.340 1.370 414,827 +0.01(+0.74%)
Oct 09, 2023 1.350 1.400 1.330 1.360 446,000 -0.03(-2.16%)
Oct 06, 2023 1.520 1.520 1.380 1.390 802,893 -0.13(-8.55%)
Oct 05, 2023 1.300 1.560 1.280 1.520 1,223,899 +0.21(+16.03%)
Oct 04, 2023 1.430 1.430 1.290 1.310 542,029 -0.08(-5.76%)
Oct 03, 2023 1.320 1.390 1.220 1.390 961,643 +0.15(+12.10%)
Oct 02, 2023 1.290 1.310 1.230 1.240 571,323 -0.05(-3.88%)
Sep 29, 2023 1.300 1.320 1.280 1.290 230,768 -0.01(-0.77%)
Sep 28, 2023 1.340 1.340 1.290 1.300 295,639 -0.04(-2.99%)
Sep 27, 2023 1.300 1.340 1.280 1.340 371,769 +0.07(+5.51%)
Sep 26, 2023 1.260 1.340 1.260 1.270 367,130 -0.01(-0.78%)
Sep 25, 2023 1.310 1.300 1.270 1.280 426,598 -0.03(-2.29%)
Sep 22, 2023 1.320 1.350 1.280 1.310 380,533 +0.00(+0.00%)
Sep 21, 2023 1.350 1.360 1.280 1.310 684,776 -0.05(-3.68%)
Sep 20, 2023 1.360 1.400 1.340 1.360 476,417 -0.05(-3.55%)
Sep 19, 2023 1.420 1.430 1.360 1.410 425,490 +0.00(+0.00%)
Sep 18, 2023 1.460 1.460 1.380 1.410 512,855 -0.04(-2.76%)
Sep 15, 2023 1.470 1.485 1.430 1.450 639,091 +0.00(+0.00%)
Sep 14, 2023 1.430 1.450 1.400 1.450 344,531 +0.04(+2.84%)
Sep 13, 2023 1.470 1.470 1.410 1.410 356,794 -0.03(-2.08%)
Sep 12, 2023 1.490 1.490 1.440 1.440 369,037 -0.05(-3.36%)
Sep 11, 2023 1.450 1.540 1.410 1.490 571,790 +0.06(+4.20%)
Sep 08, 2023 1.460 1.460 1.410 1.430 424,287 -0.02(-1.38%)
Sep 07, 2023 1.440 1.470 1.410 1.450 530,099 +0.01(+0.69%)
Sep 06, 2023 1.480 1.500 1.420 1.440 597,533 -0.04(-2.70%)
Sep 05, 2023 1.550 1.550 1.475 1.480 667,633 -0.06(-3.90%)
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.