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 )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2022 5.490 5.800 5.400 5.740 770,445 +0.21(+3.80%)
Feb 25, 2022 5.440 5.560 5.440 5.530 548,451 +0.11(+2.03%)
Feb 24, 2022 4.930 5.450 4.810 5.420 643,237 +0.20(+3.83%)
Feb 23, 2022 5.660 5.660 5.200 5.220 803,706 -0.26(-4.74%)
Feb 22, 2022 5.700 5.890 5.420 5.480 1,125,376 -0.31(-5.35%)
Feb 18, 2022 5.790 0 +0.08(+1.40%)
Feb 17, 2022 6.060 6.180 5.580 5.710 1,792,823 -0.53(-8.49%)
Feb 16, 2022 5.780 6.320 5.710 6.240 980,874 +0.34(+5.76%)
Feb 15, 2022 5.940 6.070 5.500 5.900 1,070,794 +0.29(+5.17%)
Feb 14, 2022 5.560 5.800 5.520 5.610 794,560 +0.07(+1.26%)
Feb 11, 2022 5.740 5.970 5.520 5.540 878,589 -0.21(-3.65%)
Feb 10, 2022 5.990 6.140 5.670 5.750 2,078,022 -0.01(-0.17%)
Feb 09, 2022 5.150 5.860 5.080 5.760 1,600,287 +0.72(+14.29%)
Feb 08, 2022 5.420 5.420 4.990 5.040 655,743 -0.18(-3.45%)
Feb 07, 2022 5.180 5.300 5.080 5.220 288,603 +0.09(+1.75%)
Feb 04, 2022 5.060 5.150 4.900 5.130 789,016 +0.08(+1.58%)
Feb 03, 2022 5.070 5.050 806,177 -0.27(-5.08%)
Feb 02, 2022 5.580 5.670 5.250 5.320 737,149 -0.16(-2.92%)
Feb 01, 2022 5.500 5.510 5.210 5.480 773,705 +0.15(+2.81%)
Jan 31, 2022 4.910 5.330 749,848 +0.39(+7.89%)
Jan 28, 2022 4.750 5.000 4.620 4.940 993,564 +0.28(+6.01%)
Jan 27, 2022 4.960 5.070 4.635 4.660 655,099 -0.22(-4.51%)
Jan 26, 2022 5.220 5.400 4.850 4.880 1,034,374 -0.18(-3.56%)
Jan 25, 2022 5.030 5.125 4.790 5.060 1,232,020 -0.08(-1.56%)
Jan 24, 2022 5.030 5.150 4.660 5.140 1,203,969 -0.12(-2.28%)
Jan 21, 2022 5.500 5.550 5.200 5.260 697,410 -0.29(-5.23%)
Jan 20, 2022 5.580 5.888 5.410 5.550 1,538,978 -0.03(-0.54%)
Jan 19, 2022 5.450 5.930 5.450 5.580 1,074,994 +0.19(+3.53%)
Jan 18, 2022 5.810 5.870 5.290 5.390 1,975,556 -0.57(-9.56%)
Jan 14, 2022 5.960 0 -0.26(-4.18%)
Jan 13, 2022 6.610 6.650 6.110 6.220 866,687 -0.44(-6.61%)
Jan 12, 2022 6.960 6.980 6.470 6.660 1,453,174 -0.08(-1.19%)
Jan 11, 2022 6.840 7.020 6.460 6.740 851,943 +0.36(+5.64%)
Jan 10, 2022 6.390 6.430 5.900 6.380 1,280,635 -0.04(-0.62%)
Jan 07, 2022 6.565 6.900 6.390 6.420 1,336,470 -0.18(-2.73%)
Jan 06, 2022 6.570 6.690 6.020 6.600 1,593,798 +0.16(+2.48%)
Jan 05, 2022 7.130 7.230 6.350 6.440 1,002,276 -0.79(-10.93%)
Jan 04, 2022 7.710 7.715 7.125 7.230 1,128,677 -0.43(-5.61%)
Jan 03, 2022 7.700 7.980 7.365 7.660 706,371 +0.03(+0.39%)
Dec 31, 2021 7.260 7.660 7.260 7.630 1,230,391 +0.28(+3.81%)
Dec 30, 2021 7.630 7.800 7.330 7.350 969,629 -0.14(-1.87%)
Dec 29, 2021 7.330 7.580 7.230 7.490 685,866 +0.16(+2.18%)
Dec 28, 2021 7.800 7.960 7.290 7.330 772,231 -0.66(-8.26%)
Dec 27, 2021 7.380 8.150 7.380 7.990 1,200,958 +0.27(+3.50%)
Dec 23, 2021 7.830 7.850 7.270 7.720 1,665,945 -0.11(-1.40%)
Dec 22, 2021 8.290 8.450 7.810 7.830 950,278 -0.51(-6.12%)
Dec 21, 2021 8.020 8.550 7.710 8.340 1,224,888 +0.31(+3.86%)
Dec 20, 2021 8.030 8.590 7.940 8.030 1,267,051 +0.04(+0.50%)
Dec 17, 2021 7.500 8.250 7.130 7.990 3,616,816 +0.41(+5.41%)
Dec 16, 2021 7.500 8.040 7.100 7.580 3,855,852 +0.76(+11.14%)
Dec 15, 2021 10.10 10.10 6.600 6.820 7,775,170 -3.20(-31.94%)
Dec 14, 2021 10.69 11.02 10.00 10.02 662,477 -1.00(-9.07%)
Dec 13, 2021 11.03 11.46 10.65 11.02 296,069 +0.19(+1.75%)
Dec 10, 2021 10.70 11.20 10.70 10.83 333,059 +0.03(+0.28%)
Dec 09, 2021 11.49 11.82 10.73 10.80 306,783 -0.58(-5.10%)
Dec 08, 2021 11.08 11.47 10.79 11.38 268,366 +0.20(+1.79%)
Dec 07, 2021 10.60 11.33 10.60 11.18 444,505 +0.60(+5.67%)
Dec 06, 2021 10.63 10.90 10.25 10.58 410,164 +0.00(+0.00%)
Dec 03, 2021 11.14 11.32 10.29 10.58 585,955 -0.56(-5.03%)
Dec 02, 2021 10.76 11.92 10.76 11.14 473,118 +0.22(+2.01%)
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.