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:

Atai Life Sciences N.V. (NQ: ATAI )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 1.530 1.570 1.510 1.540 606,453 +0.01(+0.65%)
Aug 31, 2023 1.530 1.580 1.520 1.530 709,621 -0.01(-0.65%)
Aug 30, 2023 1.530 1.560 1.520 1.540 410,769 -0.02(-1.28%)
Aug 29, 2023 1.590 1.610 1.540 1.560 630,290 -0.02(-1.27%)
Aug 28, 2023 1.550 1.595 1.550 1.580 269,977 +0.04(+2.60%)
Aug 25, 2023 1.560 1.575 1.525 1.540 371,953 -0.02(-1.28%)
Aug 24, 2023 1.590 1.600 1.520 1.560 672,277 -0.04(-2.50%)
Aug 23, 2023 1.630 1.665 1.590 1.600 347,373 -0.03(-1.84%)
Aug 22, 2023 1.640 1.670 1.600 1.630 482,076 +0.00(+0.00%)
Aug 21, 2023 1.580 1.640 1.550 1.630 445,772 +0.05(+3.16%)
Aug 18, 2023 1.560 1.610 1.540 1.580 626,550 -0.01(-0.63%)
Aug 17, 2023 1.690 1.690 1.590 1.590 361,684 -0.08(-4.79%)
Aug 16, 2023 1.600 1.685 1.570 1.670 1,041,533 +0.06(+3.73%)
Aug 15, 2023 1.630 1.660 1.600 1.610 469,594 -0.05(-3.01%)
Aug 14, 2023 1.740 1.750 1.620 1.660 545,977 -0.02(-1.19%)
Aug 11, 2023 1.720 1.730 1.680 1.680 359,833 -0.03(-1.75%)
Aug 10, 2023 1.750 1.805 1.700 1.710 593,682 -0.05(-2.84%)
Aug 09, 2023 1.750 1.790 1.700 1.760 639,702 +0.01(+0.57%)
Aug 08, 2023 1.770 1.790 1.640 1.750 1,319,570 +0.00(+0.00%)
Aug 07, 2023 1.880 1.880 1.730 1.750 1,020,358 -0.14(-7.41%)
Aug 04, 2023 1.940 1.960 1.880 1.890 635,086 -0.04(-2.07%)
Aug 03, 2023 1.960 1.990 1.920 1.930 515,153 -0.06(-3.02%)
Aug 02, 2023 2.010 2.019 1.960 1.990 463,143 -0.06(-2.93%)
Aug 01, 2023 2.080 2.089 2.001 2.050 512,621 -0.04(-1.91%)
Jul 31, 2023 2.060 2.110 2.020 2.090 496,816 +0.03(+1.46%)
Jul 28, 2023 2.060 2.110 2.020 2.060 569,344 +0.02(+0.98%)
Jul 27, 2023 2.080 2.125 2.030 2.040 932,539 -0.02(-0.97%)
Jul 26, 2023 2.000 2.080 2.000 2.060 448,534 +0.06(+3.00%)
Jul 25, 2023 2.040 2.060 1.960 2.000 661,919 -0.07(-3.38%)
Jul 24, 2023 2.130 2.241 2.070 2.070 896,467 -0.02(-0.96%)
Jul 21, 2023 2.090 2.130 1.891 2.090 1,022,019 +0.02(+0.97%)
Jul 20, 2023 2.220 2.220 2.060 2.070 868,662 -0.09(-4.17%)
Jul 19, 2023 2.290 2.290 2.130 2.160 1,077,536 -0.12(-5.26%)
Jul 18, 2023 2.210 2.390 2.201 2.280 1,652,478 +0.07(+3.17%)
Jul 17, 2023 2.030 2.210 2.000 2.210 1,276,076 +0.19(+9.41%)
Jul 14, 2023 2.030 2.070 1.980 2.020 730,365 -0.02(-0.98%)
Jul 13, 2023 1.980 2.090 1.930 2.040 1,083,007 +0.08(+4.08%)
Jul 12, 2023 2.230 2.230 1.940 1.960 2,483,800 -0.18(-8.41%)
Jul 11, 2023 2.260 2.378 2.090 2.140 5,505,314 -0.10(-4.46%)
Jul 10, 2023 2.040 2.300 2.030 2.240 2,365,484 +0.20(+9.80%)
Jul 07, 2023 1.890 2.050 1.882 2.040 1,269,854 +0.14(+7.37%)
Jul 06, 2023 1.940 1.960 1.860 1.900 1,300,334 -0.01(-0.52%)
Jul 05, 2023 1.910 1.950 1.830 1.910 1,532,618 +0.02(+1.06%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.