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:

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

1.939 +0.149 (+8.32%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.100 4.460 3.860 3.980 3,143,446 -0.09(-2.21%)
May 27, 2022 3.930 4.090 3.930 4.070 873,231 +0.17(+4.36%)
May 26, 2022 3.830 4.050 3.825 3.900 503,318 +0.06(+1.56%)
May 25, 2022 3.720 3.890 3.680 3.840 935,283 +0.07(+1.86%)
May 24, 2022 3.820 3.840 3.670 3.770 482,207 -0.10(-2.58%)
May 23, 2022 4.030 4.080 3.835 3.870 328,560 -0.13(-3.25%)
May 20, 2022 4.002 4.090 3.835 4.000 648,465 +0.03(+0.76%)
May 19, 2022 3.900 4.145 3.900 3.970 474,285 +0.05(+1.28%)
May 18, 2022 4.080 4.190 3.860 3.920 686,236 -0.20(-4.85%)
May 17, 2022 4.150 4.220 3.980 4.120 616,225 +0.08(+1.98%)
May 16, 2022 3.700 4.130 3.550 4.040 965,151 +0.40(+10.99%)
May 13, 2022 3.330 3.730 3.330 3.640 1,027,297 +0.39(+12.00%)
May 12, 2022 3.060 3.350 3.050 3.250 1,692,012 +0.12(+3.83%)
May 11, 2022 3.380 3.400 3.050 3.130 1,488,747 -0.26(-7.67%)
May 10, 2022 3.490 3.600 3.310 3.390 1,545,787 +0.05(+1.50%)
May 09, 2022 3.780 3.780 3.330 3.340 1,024,127 -0.52(-13.47%)
May 06, 2022 4.000 4.050 3.670 3.860 599,262 -0.15(-3.74%)
May 05, 2022 4.350 4.350 3.975 4.010 1,089,654 -0.37(-8.45%)
May 04, 2022 4.430 4.440 4.120 4.380 871,765 -0.02(-0.45%)
May 03, 2022 4.760 4.800 4.290 4.400 1,080,038 -0.18(-3.93%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.