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 )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 1.780 1.835 1.740 1.790 964,600 +0.00(+0.00%)
May 30, 2023 1.800 1.880 1.760 1.790 487,544 +0.02(+1.13%)
May 26, 2023 1.790 1.820 1.720 1.770 554,329 +0.00(+0.00%)
May 25, 2023 1.810 1.830 1.740 1.770 595,315 -0.04(-2.21%)
May 24, 2023 1.900 1.900 1.780 1.810 895,358 -0.07(-3.72%)
May 23, 2023 1.960 2.060 1.860 1.880 1,449,753 -0.08(-4.08%)
May 22, 2023 1.900 1.960 1.890 1.960 503,833 +0.08(+4.26%)
May 19, 2023 1.870 1.975 1.870 1.880 573,763 +0.02(+1.08%)
May 18, 2023 1.900 1.920 1.825 1.860 814,592 -0.04(-2.11%)
May 17, 2023 1.960 1.960 1.900 1.900 544,513 -0.04(-2.06%)
May 16, 2023 2.000 2.000 1.910 1.940 535,935 -0.06(-3.00%)
May 15, 2023 1.890 2.075 1.890 2.000 927,152 +0.10(+5.26%)
May 12, 2023 1.980 2.000 1.895 1.900 438,827 -0.06(-3.06%)
May 11, 2023 2.000 2.020 1.930 1.960 599,753 -0.04(-2.00%)
May 10, 2023 1.980 2.020 1.950 2.000 658,483 +0.04(+2.04%)
May 09, 2023 2.000 2.080 1.930 1.960 698,053 -0.05(-2.49%)
May 08, 2023 2.000 2.020 1.960 2.010 669,374 +0.00(+0.00%)
May 05, 2023 1.980 2.040 1.950 2.010 570,946 +0.06(+3.08%)
May 04, 2023 1.900 1.980 1.890 1.950 572,664 +0.05(+2.63%)
May 03, 2023 1.920 1.955 1.865 1.900 545,825 +0.01(+0.53%)
May 02, 2023 1.960 2.010 1.870 1.890 859,054 -0.09(-4.55%)
May 01, 2023 1.900 1.990 1.870 1.980 471,172 +0.07(+3.66%)
Apr 28, 2023 1.870 1.985 1.840 1.910 729,331 +0.04(+2.14%)
Apr 27, 2023 1.880 1.900 1.800 1.870 861,174 +0.00(+0.00%)
Apr 26, 2023 1.860 1.925 1.765 1.870 976,210 +0.01(+0.54%)
Apr 25, 2023 1.950 1.960 1.850 1.860 759,639 -0.11(-5.58%)
Apr 24, 2023 2.130 2.165 1.940 1.970 1,451,383 -0.20(-9.22%)
Apr 21, 2023 2.250 2.250 2.140 2.170 1,684,636 -0.02(-0.91%)
Apr 20, 2023 2.050 2.247 2.031 2.190 2,598,342 +0.14(+6.83%)
Apr 19, 2023 2.040 2.080 1.860 2.050 2,064,128 +0.04(+1.99%)
Apr 18, 2023 1.990 2.050 1.842 2.010 1,633,155 +0.06(+3.08%)
Apr 17, 2023 1.880 1.995 1.870 1.950 845,230 +0.07(+3.72%)
Apr 14, 2023 2.010 2.070 1.855 1.880 1,447,634 -0.12(-6.00%)
Apr 13, 2023 1.820 2.050 1.800 2.000 1,830,829 +0.18(+9.89%)
Apr 12, 2023 1.890 1.910 1.770 1.820 1,386,444 +0.04(+2.25%)
Apr 11, 2023 1.760 1.841 1.735 1.780 1,388,242 +0.09(+5.33%)
Apr 10, 2023 1.770 1.770 1.650 1.690 945,583 -0.09(-5.06%)
Apr 06, 2023 1.700 1.780 1.640 1.780 1,147,288 +0.10(+5.95%)
Apr 05, 2023 1.760 1.790 1.660 1.680 706,611 -0.08(-4.55%)
Apr 04, 2023 1.950 1.950 1.680 1.760 1,691,898 -0.14(-7.37%)
Apr 03, 2023 1.900 1.930 1.775 1.900 2,419,834 +0.09(+4.97%)
Mar 31, 2023 1.730 1.880 1.700 1.810 4,340,153 +0.21(+13.12%)
Mar 30, 2023 1.650 1.700 1.550 1.600 2,732,594 +0.01(+0.63%)
Mar 29, 2023 1.400 1.620 1.380 1.590 3,137,364 +0.26(+19.55%)
Mar 28, 2023 1.400 1.410 1.300 1.330 1,791,421 -0.04(-2.92%)
Mar 27, 2023 1.290 1.400 1.268 1.370 1,269,660 +0.12(+9.60%)
Mar 24, 2023 1.200 1.260 1.180 1.250 960,258 +0.06(+5.04%)
Mar 23, 2023 1.200 1.250 1.180 1.190 662,491 +0.02(+1.71%)
Mar 22, 2023 1.260 1.260 1.170 1.170 698,336 -0.07(-5.65%)
Mar 21, 2023 1.230 1.280 1.179 1.240 673,096 +0.05(+4.20%)
Mar 20, 2023 1.220 1.245 1.160 1.190 961,046 -0.03(-2.46%)
Mar 17, 2023 1.240 1.250 1.150 1.220 868,909 -0.03(-2.40%)
Mar 16, 2023 1.210 1.250 1.161 1.250 768,173 +0.02(+1.63%)
Mar 15, 2023 1.180 1.245 1.140 1.230 949,559 +0.05(+4.24%)
Mar 14, 2023 1.260 1.300 1.150 1.180 1,524,314 -0.07(-5.60%)
Mar 13, 2023 1.320 1.320 1.220 1.250 1,702,859 -0.08(-6.02%)
Mar 10, 2023 1.370 1.383 1.305 1.330 1,062,244 -0.04(-3.27%)
Mar 09, 2023 1.480 1.490 1.325 1.375 1,542,852 -0.10(-7.09%)
Mar 08, 2023 1.520 1.525 1.430 1.480 614,596 -0.03(-1.99%)
Mar 07, 2023 1.560 1.560 1.450 1.510 1,090,965 -0.05(-3.21%)
Mar 06, 2023 1.570 1.670 1.530 1.560 920,518 +0.00(+0.00%)
Mar 03, 2023 1.550 1.590 1.510 1.560 1,092,506 +0.01(+0.65%)
Mar 02, 2023 1.580 1.605 1.540 1.550 878,960 -0.06(-3.73%)
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.