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 )

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 4.300 4.600 4.190 4.580 1,172,087 +0.29(+6.76%)
Apr 29, 2022 4.430 4.660 4.280 4.290 495,119 -0.13(-2.94%)
Apr 28, 2022 4.600 4.640 4.220 4.420 623,866 -0.18(-3.91%)
Apr 27, 2022 4.640 4.770 4.530 4.600 345,308 +0.00(+0.00%)
Apr 26, 2022 4.960 5.000 4.580 4.600 631,191 -0.37(-7.44%)
Apr 25, 2022 4.720 5.000 4.711 4.970 790,187 +0.19(+3.97%)
Apr 22, 2022 4.880 4.900 4.760 4.780 656,891 -0.10(-2.05%)
Apr 21, 2022 5.180 4.870 4.880 830,885 -0.21(-4.13%)
Apr 20, 2022 5.220 5.220 5.010 5.090 720,670 -0.10(-1.93%)
Apr 19, 2022 5.160 5.290 5.000 5.190 1,022,653 +0.08(+1.57%)
Apr 18, 2022 5.340 5.410 5.060 5.110 466,668 -0.21(-3.95%)
Apr 14, 2022 5.220 5.440 5.130 5.320 491,073 +0.13(+2.50%)
Apr 13, 2022 5.110 5.310 5.060 5.190 1,105,932 +0.27(+5.49%)
Apr 12, 2022 4.850 4.990 4.840 4.920 607,560 +0.11(+2.29%)
Apr 11, 2022 4.920 4.960 4.770 4.810 678,678 -0.14(-2.83%)
Apr 08, 2022 4.890 5.020 4.695 4.950 754,430 +0.08(+1.64%)
Apr 07, 2022 4.950 4.950 4.620 4.870 700,116 -0.05(-1.02%)
Apr 06, 2022 4.960 5.050 4.835 4.920 836,427 -0.15(-2.86%)
Apr 05, 2022 5.270 5.420 4.970 5.065 1,313,184 -0.24(-4.61%)
Apr 04, 2022 5.330 5.400 5.160 5.310 1,758,598 -0.01(-0.19%)
Apr 01, 2022 5.080 5.340 5.050 5.320 801,319 +0.23(+4.52%)
Mar 31, 2022 5.300 5.340 5.025 5.090 778,092 -0.25(-4.68%)
Mar 30, 2022 5.210 5.600 5.090 5.340 1,278,792 -0.08(-1.48%)
Mar 29, 2022 5.020 5.440 5.010 5.420 1,297,062 +0.45(+9.05%)
Mar 28, 2022 5.140 5.190 4.820 4.970 782,869 -0.10(-1.97%)
Mar 25, 2022 5.200 5.200 4.950 5.070 696,662 -0.07(-1.36%)
Mar 24, 2022 5.200 5.250 4.960 5.140 828,853 -0.02(-0.39%)
Mar 23, 2022 5.430 5.490 5.150 5.160 1,005,943 -0.39(-7.03%)
Mar 22, 2022 5.300 5.580 5.250 5.550 812,499 +0.27(+5.11%)
Mar 21, 2022 5.740 5.740 5.060 5.280 1,170,114 -0.37(-6.55%)
Mar 18, 2022 5.420 5.798 5.420 5.650 952,256 +0.12(+2.17%)
Mar 17, 2022 5.220 5.580 5.030 5.530 731,629 +0.33(+6.35%)
Mar 16, 2022 5.010 5.280 4.970 5.200 1,174,349 +0.26(+5.26%)
Mar 15, 2022 5.010 5.010 4.810 4.940 677,177 -0.13(-2.56%)
Mar 14, 2022 5.220 5.230 4.970 5.070 749,010 -0.15(-2.87%)
Mar 11, 2022 5.400 5.400 5.170 5.220 498,824 -0.14(-2.61%)
Mar 10, 2022 5.460 5.530 5.200 5.360 851,948 -0.20(-3.60%)
Mar 09, 2022 5.150 5.570 5.150 5.560 624,075 +0.52(+10.32%)
Mar 08, 2022 4.970 5.260 4.830 5.040 658,036 +0.07(+1.41%)
Mar 07, 2022 5.060 5.190 4.920 4.970 547,063 -0.15(-2.93%)
Mar 04, 2022 5.450 5.500 5.080 5.120 589,836 -0.44(-7.91%)
Mar 03, 2022 5.770 5.810 5.450 5.560 749,290 -0.09(-1.59%)
Mar 02, 2022 5.800 5.800 5.430 5.650 439,528 -0.15(-2.59%)
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.