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 )

2.050 +0.070 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.34(-6.85%)
Dec 28, 2017 5.120 5.120 4.950 4.960 4,458 -0.16(-3.13%)
Dec 27, 2017 5.080 5.240 5.080 5.120 3,343 -0.07(-1.35%)
Dec 26, 2017 5.050 5.190 5.050 5.190 423 -0.06(-1.14%)
Dec 22, 2017 5.270 5.350 5.250 5.250 1,542 -0.01(-0.19%)
Dec 21, 2017 5.050 5.270 5.050 5.260 1,213 +0.08(+1.54%)
Dec 20, 2017 5.070 5.340 5.070 5.180 2,983 +0.12(+2.37%)
Dec 19, 2017 5.230 5.260 5.060 5.060 8,761 -0.19(-3.62%)
Dec 18, 2017 5.390 5.420 5.150 5.250 9,153 -0.14(-2.60%)
Dec 15, 2017 5.410 5.645 5.104 5.390 47,683 +0.13(+2.47%)
Dec 14, 2017 5.420 5.740 5.090 5.260 19,791 -0.06(-1.13%)
Dec 13, 2017 5.350 5.350 5.320 5.320 1,214 -0.18(-3.23%)
Dec 12, 2017 5.780 5.780 5.330 5.497 20,647 -0.16(-2.87%)
Dec 11, 2017 5.200 6.616 5.195 5.660 89,596 +0.47(+9.06%)
Dec 08, 2017 5.180 5.200 5.084 5.190 19,102 +0.04(+0.77%)
Dec 07, 2017 5.140 5.170 5.139 5.150 9,059 +0.01(+0.20%)
Dec 06, 2017 5.160 5.160 5.120 5.140 19,266 -0.02(-0.39%)
Dec 05, 2017 5.090 5.160 5.070 5.160 24,539 +0.09(+1.77%)
Dec 04, 2017 5.000 5.160 5.000 5.070 24,094 +0.05(+1.00%)
Dec 01, 2017 5.000 5.020 5.000 5.020 1,585 +0.00(+0.00%)
Nov 30, 2017 5.010 5.050 5.000 5.020 11,394 -0.04(-0.69%)
Nov 29, 2017 5.031 5.079 5.031 5.055 4,663 -0.07(-1.46%)
Nov 28, 2017 5.150 5.162 5.091 5.130 5,222 +0.03(+0.58%)
Nov 27, 2017 5.100 5.300 5.090 5.100 27,423 +0.00(+0.00%)
Nov 24, 2017 4.490 5.230 4.350 5.100 60,457 +0.60(+13.33%)
Nov 22, 2017 4.490 4.500 4.460 4.500 3,801 +0.09(+2.04%)
Nov 21, 2017 4.500 4.500 4.410 4.410 3,197 -0.02(-0.45%)
Nov 20, 2017 4.370 4.430 4.370 4.430 1,417 +0.04(+0.91%)
Nov 17, 2017 4.370 4.405 4.370 4.390 992 -0.10(-2.23%)
Nov 16, 2017 4.350 4.490 4.350 4.490 6,423 +0.10(+2.28%)
Nov 15, 2017 4.384 4.390 4.384 4.390 1,188 -0.07(-1.54%)
Nov 14, 2017 4.270 4.500 4.270 4.458 8,608 -0.00(-0.03%)
Nov 13, 2017 4.460 4.500 4.460 4.460 4,599 +0.11(+2.53%)
Nov 10, 2017 4.310 4.354 4.200 4.350 6,082 +0.04(+0.93%)
Nov 09, 2017 4.350 4.460 4.310 4.310 2,148 +0.05(+1.17%)
Nov 08, 2017 4.690 4.730 4.210 4.260 5,729 -0.40(-8.58%)
Nov 07, 2017 4.170 4.690 4.170 4.660 1,517 +0.52(+12.56%)
Nov 06, 2017 4.050 4.140 4.050 4.140 778 -0.30(-6.76%)
Nov 03, 2017 4.400 4.530 4.400 4.440 6,737 +0.08(+1.83%)
Nov 02, 2017 4.600 4.600 4.200 4.360 6,003 -0.28(-5.99%)
Oct 30, 2017 4.638 4.638 4.638 113 -0.06(-1.32%)
Oct 27, 2017 4.632 4.700 4.632 4.700 3,598 +0.16(+3.52%)
Oct 26, 2017 4.540 4.540 4.540 4.540 356 -0.05(-1.09%)
Oct 25, 2017 4.640 4.640 4.586 4.590 8,305 -0.08(-1.82%)
Oct 24, 2017 4.690 4.700 4.675 4.675 580 -0.06(-1.16%)
Oct 23, 2017 4.695 4.750 4.694 4.730 9,489 +0.04(+0.75%)
Oct 20, 2017 4.650 4.695 4.650 4.695 1,439 -0.04(-0.95%)
Oct 19, 2017 4.740 4.740 4.740 4.740 162 +0.10(+2.15%)
Oct 17, 2017 4.640 4.640 4.640 158 -0.00(-0.03%)
Oct 16, 2017 4.641 4.641 4.641 4.641 297 -0.10(-2.08%)
Oct 13, 2017 4.700 4.740 4.700 4.740 1,816 +0.05(+1.07%)
Oct 12, 2017 4.700 4.700 4.690 4.690 902 -0.01(-0.21%)
Oct 11, 2017 4.640 4.700 4.640 4.700 1,051 +0.05(+1.08%)
Oct 10, 2017 4.750 4.750 4.650 4.650 8,589 -0.11(-2.37%)
Oct 09, 2017 4.700 4.770 4.700 4.763 4,186 +0.06(+1.33%)
Oct 06, 2017 4.650 4.750 4.650 4.700 6,428 -0.05(-1.15%)
Oct 05, 2017 4.755 4.755 4.755 4.755 173 +0.03(+0.74%)
Oct 04, 2017 4.650 4.790 4.650 4.720 10,094 -0.05(-1.05%)
Oct 03, 2017 4.750 4.770 4.750 4.770 8,194 +0.03(+0.74%)
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.