Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.950 2.050 1.900 1.980 934,783 +0.01(+0.51%)
Apr 29, 2024 1.890 2.050 1.880 1.970 1,149,705 +0.04(+2.07%)
Apr 26, 2024 1.850 1.942 1.825 1.930 875,491 +0.09(+4.89%)
Apr 25, 2024 1.870 1.920 1.810 1.840 821,991 -0.03(-1.60%)
Apr 24, 2024 1.960 1.960 1.845 1.870 842,718 -0.10(-5.08%)
Apr 23, 2024 1.870 2.070 1.870 1.970 1,200,325 +0.10(+5.35%)
Apr 22, 2024 1.880 1.900 1.800 1.870 1,048,492 +0.02(+1.08%)
Apr 19, 2024 1.920 1.980 1.840 1.850 1,004,850 -0.06(-3.14%)
Apr 18, 2024 2.050 2.050 1.910 1.910 1,016,528 -0.07(-3.54%)
Apr 17, 2024 2.180 2.200 1.980 1.980 1,473,089 -0.17(-7.91%)
Apr 16, 2024 2.070 2.205 2.040 2.150 1,211,555 +0.08(+3.86%)
Apr 15, 2024 2.280 2.370 2.070 2.070 1,752,711 -0.23(-10.00%)
Apr 12, 2024 2.440 2.550 2.220 2.300 1,631,050 -0.17(-6.88%)
Apr 11, 2024 2.450 2.500 2.370 2.470 1,965,862 +0.04(+1.65%)
Apr 10, 2024 2.300 2.500 2.260 2.430 2,483,558 +0.04(+1.67%)
Apr 09, 2024 2.480 2.585 2.380 2.390 2,597,261 -0.21(-8.08%)
Apr 08, 2024 2.490 2.640 2.390 2.600 3,353,535 +0.15(+6.12%)
Apr 05, 2024 2.450 2.549 2.320 2.450 2,525,323 -0.06(-2.39%)
Apr 04, 2024 2.440 2.850 2.380 2.510 8,154,210 +0.12(+5.02%)
Apr 03, 2024 1.950 2.480 1.830 2.390 9,938,711 +0.52(+27.81%)
Apr 02, 2024 1.820 1.880 1.770 1.870 928,181 +0.01(+0.54%)
Apr 01, 2024 1.970 1.970 1.760 1.860 2,050,738 -0.11(-5.58%)
Mar 28, 2024 1.800 2.040 1.800 1.970 2,959,300 +0.18(+10.06%)
Mar 27, 2024 1.800 1.830 1.680 1.790 1,342,144 +0.06(+3.47%)
Mar 26, 2024 1.700 1.760 1.670 1.730 883,601 +0.07(+4.22%)
Mar 25, 2024 1.620 1.715 1.610 1.660 1,174,165 +0.03(+1.84%)
Mar 22, 2024 1.650 1.670 1.600 1.630 898,082 -0.04(-2.40%)
Mar 21, 2024 1.720 1.720 1.620 1.670 1,086,575 -0.03(-1.76%)
Mar 20, 2024 1.670 1.700 1.580 1.700 1,614,988 +0.03(+1.80%)
Mar 19, 2024 1.700 1.730 1.640 1.670 881,017 +0.00(+0.00%)
Mar 18, 2024 1.790 1.790 1.610 1.670 1,589,847 -0.10(-5.65%)
Mar 15, 2024 1.700 1.800 1.700 1.770 941,149 +0.09(+5.36%)
Mar 14, 2024 1.870 1.870 1.640 1.680 2,996,843 -0.16(-8.70%)
Mar 13, 2024 1.900 1.975 1.820 1.840 1,919,890 -0.07(-3.66%)
Mar 12, 2024 2.050 2.050 1.840 1.910 1,833,599 -0.11(-5.45%)
Mar 11, 2024 2.180 2.200 2.000 2.020 1,223,966 -0.08(-3.81%)
Mar 08, 2024 2.230 2.315 2.085 2.100 2,034,404 -0.09(-4.11%)
Mar 07, 2024 2.090 2.300 2.000 2.190 5,514,118 +0.20(+10.05%)
Mar 06, 2024 2.090 2.090 1.900 1.990 1,070,309 -0.02(-1.00%)
Mar 05, 2024 2.120 2.120 2.010 2.010 741,187 -0.08(-3.83%)
Mar 04, 2024 2.190 2.190 2.070 2.090 1,308,404 -0.04(-1.88%)
Mar 01, 2024 1.940 2.185 1.920 2.130 1,725,229 +0.19(+9.79%)
Feb 29, 2024 2.000 2.040 1.911 1.940 892,532 -0.02(-1.02%)
Feb 28, 2024 2.000 2.080 1.940 1.960 1,462,707 -0.04(-2.00%)
Feb 27, 2024 1.920 2.020 1.910 2.000 1,027,684 +0.10(+5.26%)
Feb 26, 2024 1.810 1.950 1.810 1.900 606,710 +0.07(+3.83%)
Feb 23, 2024 1.840 1.885 1.820 1.830 635,048 +0.00(+0.00%)
Feb 22, 2024 1.880 1.930 1.815 1.830 997,957 -0.05(-2.66%)
Feb 21, 2024 2.020 2.020 1.870 1.880 1,068,434 -0.13(-6.47%)
Feb 20, 2024 1.850 2.050 1.840 2.010 2,837,361 +0.17(+9.24%)
Feb 16, 2024 1.790 1.880 1.775 1.840 1,156,743 +0.04(+2.22%)
Feb 15, 2024 1.780 1.830 1.730 1.800 707,527 +0.03(+1.69%)
Feb 14, 2024 1.760 1.790 1.720 1.770 851,229 +0.03(+1.72%)
Feb 13, 2024 1.780 1.840 1.730 1.740 1,025,857 -0.14(-7.45%)
Feb 12, 2024 1.760 1.930 1.720 1.880 1,509,208 +0.15(+8.67%)
Feb 09, 2024 1.780 1.780 1.680 1.730 673,631 -0.02(-1.14%)
Feb 08, 2024 1.710 1.760 1.670 1.750 837,780 +0.05(+2.94%)
Feb 07, 2024 1.790 1.800 1.665 1.700 1,094,894 -0.09(-5.03%)
Feb 06, 2024 1.730 1.810 1.725 1.790 671,000 +0.05(+2.87%)
Feb 05, 2024 1.730 1.780 1.700 1.740 633,635 -0.03(-1.69%)
Feb 02, 2024 1.780 1.820 1.715 1.770 1,301,970 -0.04(-2.21%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.