Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.390 -0.090 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 1.470 1.485 1.360 1.390 924,201 -0.09(-6.08%)
Jun 06, 2024 1.420 1.490 1.400 1.480 578,770 +0.07(+4.96%)
Jun 05, 2024 1.310 1.500 1.300 1.410 2,867,353 -0.13(-8.44%)
Jun 04, 2024 1.620 1.620 1.530 1.540 849,955 -0.07(-4.35%)
Jun 03, 2024 1.590 1.650 1.560 1.610 886,651 +0.04(+2.55%)
May 31, 2024 1.670 1.681 1.520 1.570 1,259,100 -0.11(-6.55%)
May 30, 2024 1.630 1.720 1.600 1.680 864,368 +0.05(+3.07%)
May 29, 2024 1.690 1.695 1.580 1.630 739,745 -0.03(-1.81%)
May 28, 2024 1.680 1.690 1.620 1.660 691,896 +0.05(+3.11%)
May 24, 2024 1.650 1.650 1.590 1.610 565,746 -0.02(-1.23%)
May 23, 2024 1.680 1.690 1.572 1.630 1,097,825 -0.04(-2.40%)
May 22, 2024 1.720 1.740 1.660 1.670 869,358 -0.01(-0.60%)
May 21, 2024 1.740 1.771 1.665 1.680 960,115 -0.05(-2.89%)
May 20, 2024 1.850 1.850 1.690 1.730 954,301 +0.02(+1.17%)
May 17, 2024 1.870 1.890 1.710 1.710 2,357,197 -0.15(-8.06%)
May 16, 2024 2.060 2.060 1.860 1.860 1,490,262 -0.19(-9.27%)
May 15, 2024 2.000 2.100 1.850 2.050 1,659,047 +0.14(+7.33%)
May 14, 2024 1.930 2.000 1.900 1.910 398,235 -0.03(-1.55%)
May 13, 2024 1.930 2.020 1.910 1.940 427,169 +0.05(+2.65%)
May 10, 2024 2.090 2.100 1.890 1.890 666,666 -0.16(-7.80%)
May 09, 2024 2.000 2.065 1.975 2.050 333,293 +0.04(+1.99%)
May 08, 2024 2.050 2.089 2.000 2.010 345,682 -0.04(-1.95%)
May 07, 2024 2.100 2.140 2.010 2.050 731,661 -0.07(-3.30%)
May 06, 2024 2.100 2.160 2.070 2.120 478,265 +0.07(+3.41%)
May 03, 2024 2.160 2.285 2.020 2.050 1,176,870 -0.08(-3.76%)
May 02, 2024 2.090 2.180 2.055 2.130 857,210 +0.08(+3.90%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.