Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

2.130 +0.080 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 29, 2016 4.510 5.280 4.510 5.060 4,327 +0.17(+3.48%)
Feb 26, 2016 4.610 4.890 4.310 4.890 13,864 +0.62(+14.52%)
Feb 25, 2016 4.610 4.780 4.270 4.270 6,711 -0.33(-7.17%)
Feb 24, 2016 4.210 4.600 4.210 4.600 8,743 +0.21(+4.78%)
Feb 23, 2016 4.960 4.960 4.380 4.390 10,976 -0.22(-4.77%)
Feb 22, 2016 4.890 4.890 4.590 4.610 14,464 -0.17(-3.56%)
Feb 19, 2016 5.100 5.100 4.750 4.780 16,797 -0.25(-4.97%)
Feb 18, 2016 4.930 5.100 4.930 5.030 13,888 +0.00(+0.00%)
Feb 17, 2016 5.390 5.400 5.020 5.030 3,855 -0.12(-2.33%)
Feb 16, 2016 5.330 5.330 5.020 5.150 6,870 +0.14(+2.79%)
Feb 12, 2016 5.010 5.010 5.010 5.010 3,600 +0.16(+3.30%)
Feb 11, 2016 5.280 5.300 4.780 4.850 8,600 -0.37(-7.09%)
Feb 10, 2016 5.240 5.450 5.171 5.220 6,626 +0.02(+0.38%)
Feb 09, 2016 5.210 5.340 5.170 5.200 4,949 -0.15(-2.80%)
Feb 08, 2016 5.265 5.540 5.250 5.350 18,638 -0.20(-3.60%)
Feb 05, 2016 5.550 5.590 5.220 5.550 25,338 +0.11(+2.02%)
Feb 04, 2016 5.318 5.470 5.278 5.440 14,027 +0.19(+3.62%)
Feb 03, 2016 5.590 5.600 5.250 5.250 2,862 -0.17(-3.14%)
Feb 02, 2016 5.440 5.450 5.250 5.420 10,316 +0.08(+1.50%)
Feb 01, 2016 5.230 5.490 5.230 5.340 3,200 -0.09(-1.66%)
Jan 29, 2016 5.230 5.500 5.230 5.430 7,721 +0.23(+4.42%)
Jan 28, 2016 5.600 5.600 5.110 5.200 13,056 -0.43(-7.64%)
Jan 27, 2016 5.472 5.810 5.370 5.630 9,718 +0.33(+6.23%)
Jan 26, 2016 5.470 5.490 5.300 5.300 4,039 -0.11(-2.03%)
Jan 25, 2016 5.470 5.700 5.351 5.410 17,282 -0.06(-1.10%)
Jan 22, 2016 5.350 5.550 5.090 5.470 28,684 +0.28(+5.39%)
Jan 21, 2016 5.130 5.390 5.000 5.190 25,258 +0.02(+0.39%)
Jan 20, 2016 5.150 5.340 5.120 5.170 17,447 -0.36(-6.51%)
Jan 19, 2016 5.590 5.740 5.500 5.530 48,703 -0.02(-0.36%)
Jan 15, 2016 5.330 5.550 5.550 5.550 71,700 -0.10(-1.77%)
Jan 14, 2016 5.270 5.870 5.270 5.650 13,185 -0.11(-1.91%)
Jan 13, 2016 5.570 6.010 5.570 5.760 68,160 +0.41(+7.66%)
Jan 12, 2016 5.050 5.630 5.050 5.350 37,096 +0.30(+5.94%)
Jan 11, 2016 4.870 5.890 3.970 5.050 76,702 -0.85(-14.41%)
Jan 08, 2016 6.330 6.330 5.900 5.900 67,917 -0.45(-7.09%)
Jan 07, 2016 7.200 7.200 6.350 6.350 169,484 -0.84(-11.68%)
Jan 06, 2016 6.610 7.320 6.513 7.190 140,360 +0.66(+10.11%)
Jan 05, 2016 6.370 6.600 6.370 6.530 36,792 +0.16(+2.51%)
Jan 04, 2016 6.430 6.450 6.350 6.370 39,439 -0.05(-0.83%)
Dec 31, 2015 6.340 6.423 6.423 6.423 17,000 +0.03(+0.50%)
Dec 30, 2015 6.470 6.500 6.340 6.391 23,960 +0.02(+0.33%)
Dec 29, 2015 6.470 6.580 6.240 6.370 33,628 +0.04(+0.63%)
Dec 28, 2015 6.720 6.720 6.210 6.330 63,812 -0.39(-5.80%)
Dec 24, 2015 6.190 6.720 6.720 6.720 99,000 +0.56(+9.09%)
Dec 23, 2015 6.030 6.200 6.020 6.160 82,967 +0.15(+2.50%)
Dec 22, 2015 6.100 6.129 6.010 6.010 24,274 -0.08(-1.31%)
Dec 21, 2015 6.100 6.160 6.020 6.090 36,810 +0.08(+1.33%)
Dec 18, 2015 6.088 6.240 5.950 6.010 133,869 -0.07(-1.15%)
Dec 17, 2015 6.090 6.150 5.960 6.080 60,901 +0.07(+1.16%)
Dec 16, 2015 5.900 6.160 5.900 6.010 72,077 +0.04(+0.67%)
Dec 15, 2015 5.900 6.060 5.900 5.970 29,303 +0.07(+1.19%)
Dec 14, 2015 5.740 6.050 5.740 5.900 31,873 +0.16(+2.79%)
Dec 11, 2015 5.830 5.830 5.630 5.740 25,255 -0.18(-3.04%)
Dec 10, 2015 5.950 6.200 5.920 5.920 45,817 -0.03(-0.50%)
Dec 09, 2015 5.822 6.080 5.720 5.950 93,934 +0.11(+1.85%)
Dec 08, 2015 5.560 5.950 5.510 5.842 23,634 +0.23(+4.14%)
Dec 07, 2015 5.600 5.770 5.600 5.610 26,000 +0.10(+1.81%)
Dec 04, 2015 5.328 5.850 5.170 5.510 27,183 -0.15(-2.65%)
Dec 03, 2015 5.680 5.862 5.610 5.660 12,588 -0.01(-0.26%)
Dec 02, 2015 5.560 5.840 5.560 5.675 30,746 +0.05(+0.98%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.