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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 1.660 1.750 1.650 1.720 1,094,863 +0.09(+5.52%)
Jun 29, 2023 1.660 1.660 1.560 1.630 865,048 -0.01(-0.61%)
Jun 28, 2023 1.550 1.640 1.491 1.640 1,283,439 +0.12(+7.89%)
Jun 27, 2023 1.450 1.530 1.440 1.520 743,988 +0.08(+5.56%)
Jun 26, 2023 1.560 1.560 1.440 1.440 897,170 -0.11(-7.10%)
Jun 23, 2023 1.560 1.560 1.460 1.550 1,950,896 +0.00(+0.00%)
Jun 22, 2023 1.650 1.655 1.520 1.550 2,745,714 -0.08(-4.91%)
Jun 21, 2023 1.800 1.820 1.630 1.630 2,344,700 -0.18(-9.94%)
Jun 20, 2023 1.830 1.830 1.770 1.810 541,673 -0.02(-1.09%)
Jun 16, 2023 1.770 1.840 1.725 1.830 2,226,949 +0.04(+2.23%)
Jun 15, 2023 1.760 1.800 1.735 1.790 672,010 -0.22(-10.95%)
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%)
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.