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 )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2022 2.520 2.660 2.520 2.660 968,775 +0.09(+3.50%)
Dec 29, 2022 2.380 2.620 2.360 2.570 825,406 +0.19(+7.98%)
Dec 28, 2022 2.450 2.568 2.340 2.380 999,586 -0.01(-0.42%)
Dec 27, 2022 2.640 2.640 2.360 2.390 2,402,336 -0.28(-10.49%)
Dec 23, 2022 2.960 2.960 2.610 2.670 2,233,421 -0.37(-12.17%)
Dec 22, 2022 3.140 3.140 2.970 3.040 789,507 -0.12(-3.80%)
Dec 21, 2022 3.000 3.160 2.955 3.160 718,609 +0.18(+6.04%)
Dec 20, 2022 2.890 3.020 2.870 2.980 543,290 +0.03(+1.02%)
Dec 19, 2022 3.100 3.106 2.820 2.950 1,314,587 -0.14(-4.53%)
Dec 16, 2022 3.060 3.120 3.030 3.090 1,859,210 +0.03(+0.98%)
Dec 15, 2022 3.050 3.100 2.980 3.060 793,156 -0.04(-1.29%)
Dec 14, 2022 3.100 3.120 2.990 3.100 941,142 +0.00(+0.00%)
Dec 13, 2022 3.170 3.170 2.990 3.100 1,145,587 +0.02(+0.65%)
Dec 12, 2022 3.200 3.220 3.000 3.080 1,356,998 -0.12(-3.75%)
Dec 09, 2022 3.270 3.330 3.120 3.200 740,616 -0.09(-2.74%)
Dec 08, 2022 3.220 3.335 3.133 3.290 883,252 +0.11(+3.46%)
Dec 07, 2022 3.090 3.225 3.012 3.180 644,143 +0.02(+0.63%)
Dec 06, 2022 3.560 3.560 3.110 3.160 1,124,064 -0.32(-9.20%)
Dec 05, 2022 3.590 3.650 3.429 3.480 729,984 -0.07(-1.97%)
Dec 02, 2022 3.300 3.570 3.241 3.550 815,027 +0.21(+6.29%)
Dec 01, 2022 3.530 3.590 3.280 3.340 874,203 -0.19(-5.38%)
Nov 30, 2022 3.160 3.545 3.160 3.530 2,467,346 +0.37(+11.71%)
Nov 29, 2022 3.000 3.300 2.960 3.160 1,218,101 +0.15(+4.98%)
Nov 28, 2022 3.090 3.160 2.950 3.010 832,974 -0.08(-2.59%)
Nov 25, 2022 3.170 3.170 3.000 3.090 343,478 -0.08(-2.52%)
Nov 23, 2022 3.000 3.280 2.960 3.170 1,577,631 +0.25(+8.56%)
Nov 22, 2022 2.910 2.970 2.790 2.920 1,093,241 +0.05(+1.74%)
Nov 21, 2022 3.230 3.270 2.870 2.870 2,156,054 -0.20(-6.51%)
Nov 18, 2022 2.830 3.200 2.750 3.070 2,751,169 +0.27(+9.64%)
Nov 17, 2022 2.870 2.930 2.740 2.800 1,009,177 -0.07(-2.44%)
Nov 16, 2022 2.830 3.000 2.820 2.870 899,785 -0.01(-0.35%)
Nov 15, 2022 2.900 2.935 2.690 2.880 1,837,604 +0.03(+1.05%)
Nov 14, 2022 2.750 3.000 2.730 2.850 1,509,201 +0.10(+3.64%)
Nov 11, 2022 2.940 2.940 2.710 2.750 2,160,400 -0.18(-6.14%)
Nov 10, 2022 2.900 3.045 2.740 2.930 1,469,975 +0.21(+7.72%)
Nov 09, 2022 2.790 2.805 2.713 2.720 538,691 -0.08(-2.86%)
Nov 08, 2022 2.900 2.910 2.770 2.800 816,154 -0.10(-3.45%)
Nov 07, 2022 3.000 3.000 2.890 2.900 540,970 -0.11(-3.65%)
Nov 04, 2022 3.030 3.090 2.950 3.010 684,047 +0.03(+1.01%)
Nov 03, 2022 3.090 3.090 2.942 2.980 668,668 -0.16(-5.10%)
Nov 02, 2022 3.300 3.430 3.085 3.140 919,882 -0.24(-7.10%)
Nov 01, 2022 3.150 3.650 3.060 3.380 2,970,840 +0.43(+14.58%)
Oct 31, 2022 3.050 3.080 2.920 2.950 881,866 -0.05(-1.67%)
Oct 28, 2022 3.030 3.048 2.953 3.000 296,413 +0.01(+0.33%)
Oct 27, 2022 3.000 3.160 2.940 2.990 615,737 +0.01(+0.17%)
Oct 26, 2022 3.050 3.130 2.959 2.985 536,156 -0.04(-1.16%)
Oct 25, 2022 3.000 3.089 2.930 3.020 580,630 +0.13(+4.50%)
Oct 24, 2022 2.900 2.920 2.740 2.890 559,248 +0.03(+1.05%)
Oct 21, 2022 2.790 2.870 2.720 2.860 497,324 +0.03(+1.06%)
Oct 20, 2022 2.680 2.860 2.640 2.830 773,496 +0.20(+7.60%)
Oct 19, 2022 2.820 2.820 2.600 2.630 899,577 -0.20(-7.07%)
Oct 18, 2022 2.990 3.026 2.730 2.830 1,449,139 -0.11(-3.74%)
Oct 17, 2022 3.040 3.110 2.905 2.940 917,609 -0.07(-2.33%)
Oct 14, 2022 3.220 3.330 3.000 3.010 531,128 -0.19(-5.94%)
Oct 13, 2022 3.240 3.330 3.040 3.200 784,131 -0.10(-3.03%)
Oct 12, 2022 3.410 3.415 3.200 3.300 381,462 -0.03(-0.90%)
Oct 11, 2022 3.320 3.390 3.250 3.330 360,044 +0.00(+0.00%)
Oct 10, 2022 3.380 3.398 3.260 3.330 419,443 -0.04(-1.19%)
Oct 07, 2022 3.380 3.405 3.290 3.370 435,517 -0.04(-1.17%)
Oct 06, 2022 3.400 3.440 3.300 3.410 278,700 +0.03(+0.89%)
Oct 05, 2022 3.350 3.460 3.140 3.380 645,533 -0.08(-2.31%)
Oct 04, 2022 3.440 3.630 3.395 3.460 701,372 +0.14(+4.22%)
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.