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 )

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.110 5.260 5.110 5.260 2,487 +0.16(+3.14%)
May 30, 2018 5.220 5.245 5.100 5.100 4,831 -0.00(-0.05%)
May 29, 2018 5.000 5.120 5.000 5.103 2,489 -0.16(-2.99%)
May 25, 2018 5.260 5.260 5.260 0 +0.10(+1.94%)
May 24, 2018 5.282 5.282 5.160 5.160 4,572 +0.01(+0.10%)
May 23, 2018 5.270 5.270 5.155 5.155 1,162 -0.11(-2.01%)
May 22, 2018 5.300 5.300 5.250 5.260 3,136 +0.10(+1.88%)
May 21, 2018 5.163 5.163 5.163 5.163 3,944 +0.02(+0.45%)
May 18, 2018 5.140 5.140 5.140 5.140 211 +0.04(+0.78%)
May 17, 2018 5.300 5.300 5.100 5.100 383 -0.20(-3.77%)
May 16, 2018 5.278 5.300 5.110 5.300 4,477 +0.00(+0.00%)
May 15, 2018 5.269 5.300 5.269 5.300 5,775 +0.00(+0.00%)
May 11, 2018 5.300 5.300 5.300 34 +0.10(+1.84%)
May 10, 2018 5.300 5.320 5.048 5.204 11,241 -0.11(-2.12%)
May 08, 2018 5.317 5.317 5.317 37 +0.22(+4.25%)
May 07, 2018 5.180 5.200 5.030 5.100 2,182 -0.07(-1.37%)
May 04, 2018 5.180 5.180 5.171 5.171 448 +0.06(+1.18%)
May 03, 2018 5.400 5.400 5.110 5.110 4,522 -0.31(-5.72%)
May 02, 2018 5.420 5.420 5.420 5.420 211 +0.23(+4.53%)
May 01, 2018 5.090 5.193 5.090 5.185 1,430 +0.00(+0.09%)
Apr 30, 2018 5.180 5.180 5.180 5.180 316 +0.07(+1.37%)
Apr 27, 2018 5.420 5.420 5.080 5.110 8,026 -0.05(-0.97%)
Apr 26, 2018 5.150 5.160 5.150 5.160 468 -0.02(-0.39%)
Apr 25, 2018 5.180 5.180 5.180 5.180 114 +0.00(+0.00%)
Apr 24, 2018 5.300 5.300 5.180 5.180 2,700 -0.01(-0.22%)
Apr 23, 2018 5.251 5.440 5.150 5.191 9,413 -0.26(-4.75%)
Apr 20, 2018 5.320 5.450 5.310 5.450 3,245 +0.00(+0.00%)
Apr 19, 2018 5.460 5.460 5.230 5.450 10,992 +0.24(+4.60%)
Apr 18, 2018 5.210 5.210 5.210 5.210 196 -0.13(-2.43%)
Apr 17, 2018 5.320 5.380 5.300 5.340 1,451 +0.04(+0.75%)
Apr 16, 2018 5.280 5.300 5.280 5.300 20,205 +0.05(+0.95%)
Apr 13, 2018 5.250 5.290 5.250 5.250 717 +0.05(+0.96%)
Apr 12, 2018 5.200 5.200 5.200 5.200 663 +0.04(+0.77%)
Apr 11, 2018 5.450 5.460 5.160 5.160 4,204 -0.25(-4.62%)
Apr 10, 2018 5.339 5.470 5.339 5.410 15,105 +0.11(+2.08%)
Apr 09, 2018 5.340 5.340 5.300 5.300 9,194 +0.00(+0.00%)
Apr 06, 2018 5.300 5.330 5.300 5.300 13,699 +0.04(+0.76%)
Apr 05, 2018 5.260 5.270 5.260 5.260 7,482 +0.01(+0.19%)
Apr 04, 2018 5.150 5.380 5.150 5.250 17,047 -0.02(-0.38%)
Apr 03, 2018 5.300 5.390 5.070 5.270 25,980 -0.10(-1.86%)
Apr 02, 2018 5.180 5.370 5.170 5.370 12,265 +0.17(+3.27%)
Mar 29, 2018 5.200 5.200 5.200 0 -0.02(-0.38%)
Mar 28, 2018 5.190 5.240 5.120 5.220 15,785 +0.12(+2.35%)
Mar 26, 2018 5.100 5.100 5.100 33 -0.18(-3.41%)
Mar 23, 2018 5.100 5.280 5.100 5.280 4,323 +0.06(+1.15%)
Mar 22, 2018 5.250 5.280 5.220 5.220 4,171 -0.07(-1.23%)
Mar 21, 2018 5.250 5.285 5.250 5.285 503 +0.01(+0.19%)
Mar 19, 2018 5.275 5.275 5.275 125 +0.08(+1.44%)
Mar 16, 2018 5.380 5.380 5.200 5.200 56,896 -0.17(-3.17%)
Mar 15, 2018 5.130 5.380 5.130 5.370 14,982 +0.30(+5.92%)
Mar 14, 2018 5.270 5.270 5.070 5.070 656 -0.18(-3.43%)
Mar 13, 2018 5.150 5.250 5.150 5.250 11,504 +0.13(+2.52%)
Mar 12, 2018 5.200 5.246 5.095 5.121 16,333 -0.02(-0.37%)
Mar 09, 2018 5.270 5.270 5.050 5.140 10,685 -0.14(-2.65%)
Mar 08, 2018 5.200 5.280 5.200 5.280 2,518 +0.10(+1.93%)
Mar 05, 2018 5.180 5.180 5.180 131 -0.04(-0.77%)
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.