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 )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 5.500 5.500 5.200 5.500 48,954 +0.00(+0.00%)
Nov 26, 2008 5.500 5.545 5.200 5.500 76,979 +0.00(+0.00%)
Nov 25, 2008 5.360 5.640 5.100 5.500 72,737 -0.01(-0.18%)
Nov 24, 2008 6.170 6.200 4.410 5.510 33,214 -0.79(-12.54%)
Nov 21, 2008 6.020 6.300 5.975 6.300 14,466 +0.63(+11.11%)
Nov 20, 2008 5.520 6.470 5.520 5.670 41,906 +0.19(+3.47%)
Nov 19, 2008 5.300 5.690 4.800 5.480 56,060 -0.02(-0.36%)
Nov 18, 2008 5.500 5.690 5.480 5.500 22,186 +0.00(+0.00%)
Nov 17, 2008 5.390 5.760 5.310 5.500 62,570 +0.51(+10.22%)
Nov 14, 2008 4.370 5.300 4.300 4.990 44,326 +1.37(+37.85%)
Nov 13, 2008 5.870 6.220 3.560 3.620 69,237 -1.36(-27.31%)
Nov 12, 2008 4.740 5.500 4.740 4.980 105,000 +0.75(+17.73%)
Nov 11, 2008 7.400 7.400 4.230 4.230 59,629 -3.37(-44.34%)
Nov 10, 2008 8.300 8.300 7.600 7.600 19,000 -0.60(-7.32%)
Nov 07, 2008 8.210 8.400 8.178 8.200 46,156 -0.04(-0.49%)
Nov 06, 2008 8.300 8.300 8.180 8.240 15,250 -0.08(-0.96%)
Nov 05, 2008 8.390 8.400 8.320 8.320 5,720 +0.02(+0.24%)
Nov 04, 2008 8.410 8.500 8.300 8.300 15,100 -0.10(-1.19%)
Nov 03, 2008 8.380 8.500 8.360 8.400 6,100 +0.10(+1.20%)
Oct 31, 2008 8.400 8.400 8.260 8.300 4,300 -0.05(-0.60%)
Oct 30, 2008 8.420 8.500 8.304 8.350 17,658 -0.15(-1.76%)
Oct 29, 2008 8.290 8.580 8.150 8.500 11,806 +0.21(+2.53%)
Oct 28, 2008 8.170 8.290 8.050 8.290 3,981 +0.26(+3.24%)
Oct 27, 2008 8.030 8.030 8.030 8.030 100 -0.26(-3.17%)
Oct 24, 2008 7.550 8.320 7.000 8.293 8,000 +0.74(+9.84%)
Oct 23, 2008 8.260 8.570 7.550 7.550 6,196 -0.86(-10.23%)
Oct 22, 2008 8.770 8.770 8.400 8.410 2,405 -0.57(-6.35%)
Oct 21, 2008 8.690 8.980 8.570 8.980 2,871 +0.38(+4.42%)
Oct 20, 2008 8.700 9.060 8.520 8.600 80,218 +0.31(+3.74%)
Oct 17, 2008 8.300 8.300 8.120 8.290 2,100 +0.09(+1.10%)
Oct 16, 2008 8.240 8.300 8.100 8.200 5,368 -0.04(-0.49%)
Oct 15, 2008 8.310 8.550 8.110 8.240 3,560 -0.36(-4.19%)
Oct 14, 2008 8.750 8.800 8.220 8.600 32,539 -0.15(-1.71%)
Oct 13, 2008 8.070 8.980 8.070 8.750 46,882 +0.75(+9.38%)
Oct 10, 2008 7.440 8.000 7.440 8.000 14,364 +0.32(+4.17%)
Oct 09, 2008 7.700 7.700 7.440 7.680 5,625 +0.07(+0.92%)
Oct 08, 2008 7.570 7.650 7.050 7.610 18,333 -0.08(-1.04%)
Oct 07, 2008 7.700 7.700 7.160 7.690 27,270 +0.04(+0.52%)
Oct 06, 2008 7.790 7.790 7.500 7.650 32,610 -0.25(-3.16%)
Oct 03, 2008 8.700 8.700 7.550 7.900 78,216 -0.80(-9.20%)
Oct 02, 2008 8.650 8.750 8.500 8.700 33,192 +0.14(+1.64%)
Oct 01, 2008 8.800 8.950 8.510 8.560 27,104 -0.58(-6.35%)
Sep 30, 2008 9.160 9.290 8.850 9.140 52,644 -0.21(-2.25%)
Sep 29, 2008 9.220 9.550 9.010 9.350 34,058 +0.15(+1.63%)
Sep 26, 2008 9.400 9.400 8.960 9.200 18,488 -0.20(-2.13%)
Sep 25, 2008 9.800 9.800 9.400 9.400 17,378 -0.08(-0.84%)
Sep 24, 2008 9.330 9.550 9.210 9.480 16,727 +0.19(+2.05%)
Sep 23, 2008 10.06 10.19 8.220 9.290 86,962 -1.06(-10.24%)
Sep 22, 2008 10.67 10.67 10.11 10.35 32,473 -0.13(-1.24%)
Sep 19, 2008 10.03 10.50 10.00 10.48 18,435 +0.63(+6.40%)
Sep 18, 2008 9.800 9.850 9.750 9.850 11,170 -0.13(-1.30%)
Sep 17, 2008 9.900 10.04 9.660 9.980 14,499 +0.04(+0.40%)
Sep 16, 2008 9.600 10.02 9.400 9.940 12,081 +0.26(+2.69%)
Sep 15, 2008 9.910 10.00 9.390 9.680 11,356 -0.11(-1.12%)
Sep 12, 2008 9.990 10.24 9.700 9.790 12,680 -0.27(-2.68%)
Sep 11, 2008 10.53 10.75 10.00 10.06 34,984 -0.58(-5.45%)
Sep 10, 2008 11.35 11.35 10.45 10.64 87,185 -0.86(-7.48%)
Sep 09, 2008 11.66 11.69 11.41 11.50 27,537 -0.23(-1.96%)
Sep 08, 2008 12.37 12.37 11.46 11.73 19,678 -0.25(-2.09%)
Sep 05, 2008 11.50 12.00 11.50 11.98 15,120 +0.40(+3.45%)
Sep 04, 2008 11.51 11.69 11.39 11.58 11,340 -0.19(-1.61%)
Sep 03, 2008 12.50 12.50 11.51 11.77 12,079 -0.73(-5.84%)
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.