Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
2.200
-0.050 (-2.22%)
At close: Jun 27, 2025, 4:00 PM
2.229
+0.029 (1.32%)
After-hours: Jun 27, 2025, 7:54 PM EDT
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.27 | 2.29 | 2.15 | 2.20 | 2.20 | -2.22% | 962,308 |
| Jun 26, 2025 | 2.20 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 1,077,132 |
| Jun 25, 2025 | 2.12 | 2.20 | 2.04 | 2.20 | 2.20 | 4.27% | 2,065,438 |
| Jun 24, 2025 | 2.09 | 2.19 | 2.00 | 2.11 | 2.11 | 4.46% | 3,079,451 |
| Jun 23, 2025 | 2.33 | 2.38 | 2.00 | 2.02 | 2.02 | -18.55% | 4,709,217 |
| Jun 20, 2025 | 2.38 | 2.51 | 2.20 | 2.48 | 2.48 | 6.44% | 3,943,100 |
| Jun 18, 2025 | 2.23 | 2.49 | 2.23 | 2.33 | 2.33 | 4.95% | 3,087,127 |
| Jun 17, 2025 | 2.19 | 2.26 | 2.16 | 2.22 | 2.22 | -0.89% | 2,001,231 |
| Jun 16, 2025 | 2.18 | 2.25 | 2.12 | 2.24 | 2.24 | 6.16% | 2,109,550 |
| Jun 13, 2025 | 2.13 | 2.18 | 2.06 | 2.11 | 2.11 | -3.21% | 2,276,856 |
| Jun 12, 2025 | 2.22 | 2.25 | 2.16 | 2.18 | 2.18 | -2.24% | 1,239,594 |
| Jun 11, 2025 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | -0.89% | 1,486,625 |
| Jun 10, 2025 | 2.30 | 2.40 | 2.23 | 2.25 | 2.25 | -1.32% | 1,996,974 |
| Jun 9, 2025 | 2.47 | 2.48 | 2.19 | 2.28 | 2.28 | -5.39% | 3,205,514 |
| Jun 6, 2025 | 2.55 | 2.55 | 2.37 | 2.41 | 2.41 | -2.82% | 4,650,854 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.34 | 2.48 | 2.48 | 0.40% | 2,022,008 |
| Jun 4, 2025 | 2.35 | 2.56 | 2.34 | 2.47 | 2.47 | 5.11% | 3,987,676 |
| Jun 3, 2025 | 2.49 | 2.53 | 2.32 | 2.35 | 2.35 | -5.62% | 2,559,501 |
| Jun 2, 2025 | 2.51 | 2.64 | 2.24 | 2.49 | 2.49 | 7.79% | 6,471,963 |
| May 30, 2025 | 2.26 | 2.33 | 2.18 | 2.31 | 2.31 | -0.43% | 1,666,918 |
| May 29, 2025 | 2.34 | 2.38 | 2.22 | 2.32 | 2.32 | 0.43% | 1,800,153 |
| May 28, 2025 | 2.21 | 2.38 | 2.15 | 2.31 | 2.31 | 4.52% | 2,949,378 |
| May 27, 2025 | 2.10 | 2.27 | 2.08 | 2.21 | 2.21 | 7.28% | 3,439,594 |
| May 23, 2025 | 1.98 | 2.06 | 1.91 | 2.06 | 2.06 | 1.98% | 1,733,740 |
| May 22, 2025 | 1.91 | 2.08 | 1.89 | 2.02 | 2.02 | 5.76% | 2,245,659 |
| May 21, 2025 | 1.98 | 2.08 | 1.89 | 1.91 | 1.91 | -6.83% | 4,310,768 |
| May 20, 2025 | 1.83 | 2.13 | 1.66 | 2.05 | 2.05 | 11.41% | 7,225,148 |
| May 19, 2025 | 1.67 | 1.85 | 1.66 | 1.84 | 1.84 | 11.52% | 3,094,247 |
| May 16, 2025 | 1.63 | 1.76 | 1.63 | 1.65 | 1.65 | 1.23% | 2,753,290 |
| May 15, 2025 | 1.43 | 1.63 | 1.40 | 1.63 | 1.63 | 13.99% | 2,452,213 |
| May 14, 2025 | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 1,175,589 |
| May 13, 2025 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -2.08% | 1,073,472 |
| May 12, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | 3.60% | 1,262,486 |
| May 9, 2025 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 1,076,596 |
| May 8, 2025 | 1.43 | 1.44 | 1.29 | 1.40 | 1.40 | 0.72% | 1,391,776 |
| May 7, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 1,125,238 |
| May 6, 2025 | 1.44 | 1.47 | 1.36 | 1.38 | 1.38 | -6.12% | 1,065,160 |
| May 5, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 703,626 |
| May 2, 2025 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | 2.04% | 1,564,703 |
| May 1, 2025 | 1.49 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 926,922 |
| Apr 30, 2025 | 1.40 | 1.55 | 1.39 | 1.50 | 1.50 | 6.38% | 1,917,089 |
| Apr 29, 2025 | 1.46 | 1.49 | 1.39 | 1.41 | 1.41 | -3.42% | 1,220,173 |
| Apr 28, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 713,398 |
| Apr 25, 2025 | 1.48 | 1.54 | 1.41 | 1.46 | 1.46 | -4.58% | 2,230,364 |
| Apr 24, 2025 | 1.50 | 1.56 | 1.48 | 1.53 | 1.53 | 0.66% | 1,091,450 |
| Apr 23, 2025 | 1.49 | 1.56 | 1.43 | 1.52 | 1.52 | 3.40% | 2,255,493 |
| Apr 22, 2025 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | 3.52% | 1,868,547 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -3.40% | 617,986 |
| Apr 17, 2025 | 1.44 | 1.51 | 1.42 | 1.47 | 1.47 | 3.52% | 1,657,956 |
| Apr 16, 2025 | 1.37 | 1.43 | 1.34 | 1.42 | 1.42 | 2.16% | 896,791 |