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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Oct 31, 2022 3.050 3.080 2.920 2.950 881,866 -0.05(-1.67%)
Oct 28, 2022 3.030 3.048 2.953 3.000 296,413 +0.01(+0.33%)
Oct 27, 2022 3.000 3.160 2.940 2.990 615,737 +0.01(+0.17%)
Oct 26, 2022 3.050 3.130 2.959 2.985 536,156 -0.04(-1.16%)
Oct 25, 2022 3.000 3.089 2.930 3.020 580,630 +0.13(+4.50%)
Oct 24, 2022 2.900 2.920 2.740 2.890 559,248 +0.03(+1.05%)
Oct 21, 2022 2.790 2.870 2.720 2.860 497,324 +0.03(+1.06%)
Oct 20, 2022 2.680 2.860 2.640 2.830 773,496 +0.20(+7.60%)
Oct 19, 2022 2.820 2.820 2.600 2.630 899,577 -0.20(-7.07%)
Oct 18, 2022 2.990 3.026 2.730 2.830 1,449,139 -0.11(-3.74%)
Oct 17, 2022 3.040 3.110 2.905 2.940 917,609 -0.07(-2.33%)
Oct 14, 2022 3.220 3.330 3.000 3.010 531,128 -0.19(-5.94%)
Oct 13, 2022 3.240 3.330 3.040 3.200 784,131 -0.10(-3.03%)
Oct 12, 2022 3.410 3.415 3.200 3.300 381,462 -0.03(-0.90%)
Oct 11, 2022 3.320 3.390 3.250 3.330 360,044 +0.00(+0.00%)
Oct 10, 2022 3.380 3.398 3.260 3.330 419,443 -0.04(-1.19%)
Oct 07, 2022 3.380 3.405 3.290 3.370 435,517 -0.04(-1.17%)
Oct 06, 2022 3.400 3.440 3.300 3.410 278,700 +0.03(+0.89%)
Oct 05, 2022 3.350 3.460 3.140 3.380 645,533 -0.08(-2.31%)
Oct 04, 2022 3.440 3.630 3.395 3.460 701,372 +0.14(+4.22%)
Oct 03, 2022 3.370 3.370 3.215 3.320 405,886 +0.01(+0.30%)
Sep 30, 2022 3.140 3.420 3.140 3.310 525,702 +0.06(+1.85%)
Sep 29, 2022 3.360 3.360 3.170 3.250 532,235 -0.15(-4.41%)
Sep 28, 2022 3.450 3.550 3.360 3.400 581,199 +0.01(+0.29%)
Sep 27, 2022 3.190 3.440 3.190 3.390 707,625 +0.25(+7.96%)
Sep 26, 2022 3.190 3.370 3.140 3.140 547,072 -0.08(-2.48%)
Sep 23, 2022 3.340 3.380 3.150 3.220 796,492 -0.11(-3.30%)
Sep 22, 2022 3.390 3.500 3.260 3.330 661,610 -0.11(-3.20%)
Sep 21, 2022 3.700 3.700 3.380 3.440 1,016,708 -0.23(-6.27%)
Sep 20, 2022 3.660 3.700 3.530 3.670 600,231 -0.03(-0.81%)
Sep 19, 2022 3.810 3.900 3.660 3.700 583,312 -0.16(-4.15%)
Sep 16, 2022 4.040 4.080 3.785 3.860 706,196 -0.28(-6.76%)
Sep 15, 2022 4.000 4.170 3.960 4.140 287,237 +0.14(+3.50%)
Sep 14, 2022 3.960 4.030 3.870 4.000 450,281 +0.02(+0.50%)
Sep 13, 2022 4.250 4.250 3.940 3.980 898,714 -0.31(-7.23%)
Sep 12, 2022 4.380 4.520 4.210 4.290 535,047 -0.06(-1.38%)
Sep 09, 2022 4.340 4.401 4.260 4.350 323,746 +0.06(+1.40%)
Sep 08, 2022 4.280 4.395 4.205 4.290 444,421 +0.00(+0.00%)
Sep 07, 2022 4.200 4.350 4.120 4.290 462,155 +0.08(+1.90%)
Sep 06, 2022 4.430 4.450 4.160 4.210 1,416,434 -0.15(-3.44%)
Sep 02, 2022 4.400 4.440 4.280 4.360 572,586 -0.03(-0.68%)
Sep 01, 2022 4.460 4.489 4.330 4.390 957,214 -0.11(-2.44%)
Aug 31, 2022 4.290 4.540 4.280 4.500 710,734 +0.22(+5.14%)
Aug 30, 2022 4.650 4.720 4.200 4.280 883,779 -0.34(-7.36%)
Aug 29, 2022 4.540 4.790 4.510 4.620 633,396 -0.06(-1.28%)
Aug 26, 2022 4.880 4.960 4.630 4.680 673,469 -0.19(-3.90%)
Aug 25, 2022 4.700 4.910 4.630 4.870 777,471 +0.21(+4.51%)
Aug 24, 2022 4.430 4.670 4.370 4.660 786,969 +0.24(+5.43%)
Aug 23, 2022 4.320 4.510 4.250 4.420 690,206 +0.10(+2.31%)
Aug 22, 2022 4.410 4.465 4.220 4.320 961,727 -0.20(-4.42%)
Aug 19, 2022 4.690 4.841 4.470 4.520 870,749 -0.24(-5.04%)
Aug 18, 2022 4.500 4.780 4.420 4.760 1,065,752 +0.23(+5.08%)
Aug 17, 2022 4.700 4.960 4.510 4.530 649,899 -0.24(-5.03%)
Aug 16, 2022 4.760 4.800 4.500 4.770 727,461 +0.09(+1.92%)
Aug 15, 2022 4.630 4.800 4.470 4.680 747,748 +0.10(+2.18%)
Aug 12, 2022 4.450 4.680 4.430 4.580 420,576 +0.15(+3.39%)
Aug 11, 2022 4.680 4.750 4.380 4.430 613,346 -0.25(-5.34%)
Aug 10, 2022 4.560 4.780 4.460 4.680 623,465 +0.27(+6.12%)
Aug 09, 2022 4.410 4.650 4.320 4.410 676,035 -0.02(-0.45%)
Aug 08, 2022 4.500 4.860 4.390 4.430 1,752,831 +0.05(+1.14%)
Aug 05, 2022 4.120 4.380 3.990 4.380 1,815,414 +0.27(+6.57%)
Aug 04, 2022 4.060 4.115 4.020 4.110 497,841 +0.11(+2.75%)
Aug 03, 2022 3.930 4.090 3.860 4.000 503,400 +0.18(+4.71%)
Aug 02, 2022 3.510 3.820 3.510 3.820 696,935 +0.27(+7.61%)
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.