Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Atai Life Sciences N.V. (NQ: ATAI )

1.540 +0.080 (+5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.460 1.540 1.440 1.540 1,127,616 +0.08(+5.48%)
Jul 11, 2024 1.350 1.480 1.342 1.460 1,053,988 +0.14(+10.61%)
Jul 10, 2024 1.340 1.360 1.290 1.320 471,372 +0.00(+0.00%)
Jul 09, 2024 1.260 1.340 1.250 1.320 580,329 +0.05(+3.94%)
Jul 08, 2024 1.300 1.330 1.250 1.270 716,013 +0.00(+0.00%)
Jul 05, 2024 1.300 1.310 1.260 1.270 526,687 -0.01(-0.78%)
Jul 03, 2024 1.310 1.325 1.280 1.280 349,882 -0.02(-1.54%)
Jul 02, 2024 1.350 1.400 1.290 1.300 540,084 -0.05(-3.70%)
Jul 01, 2024 1.340 1.358 1.300 1.350 485,881 +0.02(+1.50%)
Jun 28, 2024 1.400 1.400 1.300 1.330 1,033,840 +0.01(+0.76%)
Jun 27, 2024 1.320 1.340 1.270 1.320 568,582 +0.02(+1.54%)
Jun 26, 2024 1.350 1.360 1.280 1.300 717,972 -0.05(-3.70%)
Jun 25, 2024 1.400 1.420 1.330 1.350 745,341 -0.05(-3.57%)
Jun 24, 2024 1.360 1.530 1.360 1.400 1,803,502 +0.06(+4.48%)
Jun 21, 2024 1.370 1.440 1.300 1.340 1,248,818 +0.01(+0.75%)
Jun 20, 2024 1.300 1.370 1.250 1.330 1,516,397 +0.06(+4.72%)
Jun 18, 2024 1.330 1.350 1.260 1.270 1,099,307 -0.07(-5.22%)
Jun 17, 2024 1.350 1.379 1.320 1.340 599,610 -0.03(-2.19%)
Jun 14, 2024 1.350 1.380 1.330 1.370 489,594 +0.03(+2.24%)
Jun 13, 2024 1.330 1.380 1.330 1.340 678,182 +0.02(+1.52%)
Jun 12, 2024 1.370 1.400 1.310 1.320 1,011,916 +0.00(+0.00%)
Jun 11, 2024 1.370 1.390 1.310 1.320 772,302 -0.08(-5.71%)
Jun 10, 2024 1.400 1.435 1.361 1.400 670,529 +0.01(+0.72%)
Jun 07, 2024 1.470 1.485 1.360 1.390 924,320 -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 2.010 345,683 -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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.