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 UNCHANGED
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 (%)
Jul 29, 2022 3.920 4.090 3.820 3.860 912,217 -0.06(-1.53%)
Jul 28, 2022 3.940 3.975 3.790 3.920 933,208 +0.03(+0.77%)
Jul 27, 2022 3.740 3.910 3.710 3.890 736,956 +0.19(+5.14%)
Jul 26, 2022 3.750 3.790 3.560 3.700 840,146 -0.08(-2.12%)
Jul 25, 2022 3.970 3.980 3.680 3.780 797,031 -0.11(-2.83%)
Jul 22, 2022 4.000 4.030 3.890 3.890 1,112,927 -0.14(-3.47%)
Jul 21, 2022 4.400 4.400 4.020 4.030 819,444 -0.32(-7.36%)
Jul 20, 2022 4.400 4.410 4.260 4.350 1,261,123 -0.06(-1.36%)
Jul 19, 2022 4.300 4.510 4.200 4.410 916,817 +0.21(+5.00%)
Jul 18, 2022 4.330 4.350 4.145 4.200 1,007,284 -0.05(-1.18%)
Jul 15, 2022 4.210 4.280 4.060 4.250 803,076 +0.10(+2.41%)
Jul 14, 2022 4.180 4.260 4.070 4.150 638,982 -0.04(-0.95%)
Jul 13, 2022 4.110 4.330 4.060 4.190 740,238 +0.01(+0.24%)
Jul 12, 2022 4.230 4.230 3.980 4.180 1,069,312 -0.04(-0.95%)
Jul 11, 2022 4.270 4.290 4.138 4.220 824,945 -0.09(-2.09%)
Jul 08, 2022 4.230 4.380 4.100 4.310 664,288 +0.04(+0.94%)
Jul 07, 2022 4.000 4.290 3.900 4.270 1,221,540 +0.29(+7.29%)
Jul 06, 2022 3.700 4.080 3.650 3.980 1,275,737 +0.30(+8.15%)
Jul 05, 2022 3.610 3.710 3.500 3.680 785,406 +0.03(+0.82%)
Jul 01, 2022 3.640 3.710 3.600 3.650 360,659 +0.01(+0.27%)
Jun 30, 2022 3.610 3.680 3.500 3.640 431,112 -0.04(-1.09%)
Jun 29, 2022 3.590 3.710 3.500 3.680 429,154 +0.06(+1.66%)
Jun 28, 2022 3.670 3.720 3.540 3.620 444,419 -0.04(-1.09%)
Jun 27, 2022 3.810 3.810 3.600 3.660 526,036 -0.13(-3.43%)
Jun 24, 2022 3.690 3.805 3.570 3.790 689,051 +0.14(+3.84%)
Jun 23, 2022 3.550 3.660 3.455 3.650 346,046 +0.15(+4.29%)
Jun 22, 2022 3.280 3.600 3.280 3.500 993,713 +0.14(+4.17%)
Jun 21, 2022 3.360 3.470 3.310 3.360 633,579 +0.11(+3.38%)
Jun 17, 2022 3.120 3.350 3.120 3.250 813,952 +0.14(+4.50%)
Jun 16, 2022 3.220 3.270 3.040 3.110 1,009,300 -0.20(-6.04%)
Jun 15, 2022 3.310 3.400 3.230 3.310 1,014,255 +0.08(+2.48%)
Jun 14, 2022 3.020 3.250 2.950 3.230 801,197 +0.20(+6.60%)
Jun 13, 2022 3.120 3.140 2.970 3.030 856,051 -0.26(-7.90%)
Jun 10, 2022 3.310 3.367 3.160 3.290 695,179 -0.08(-2.37%)
Jun 09, 2022 3.620 3.620 3.330 3.370 851,146 -0.27(-7.42%)
Jun 08, 2022 3.640 3.840 3.620 3.640 432,763 -0.06(-1.62%)
Jun 07, 2022 3.410 3.700 3.400 3.700 633,790 +0.30(+8.82%)
Jun 06, 2022 3.760 3.790 3.320 3.400 837,556 -0.29(-7.86%)
Jun 03, 2022 3.730 3.750 3.570 3.690 713,942 -0.05(-1.34%)
Jun 02, 2022 3.640 3.800 3.570 3.740 684,289 +0.09(+2.47%)
Jun 01, 2022 3.980 3.980 3.625 3.650 711,546 -0.33(-8.29%)
May 31, 2022 4.100 4.460 3.860 3.980 3,143,446 -0.09(-2.21%)
May 27, 2022 3.930 4.090 3.930 4.070 873,231 +0.17(+4.36%)
May 26, 2022 3.830 4.050 3.825 3.900 503,318 +0.06(+1.56%)
May 25, 2022 3.720 3.890 3.680 3.840 935,283 +0.07(+1.86%)
May 24, 2022 3.820 3.840 3.670 3.770 482,207 -0.10(-2.58%)
May 23, 2022 4.030 4.080 3.835 3.870 328,560 -0.13(-3.25%)
May 20, 2022 4.002 4.090 3.835 4.000 648,465 +0.03(+0.76%)
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%)
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.