Skip to main content
Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
1.190
+0.010 (0.85%)
At close: Sep 26, 2024, 4:00 PM
1.223
+0.033 (2.79%)
After-hours: Sep 26, 2024, 5:43 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.191.201.161.191.190.85%469,885
Sep 25, 20241.181.201.171.181.18-511,054
Sep 24, 20241.201.221.181.181.18-1.67%415,599
Sep 23, 20241.231.241.201.201.20-1.64%367,092
Sep 20, 20241.261.271.201.221.22-3.17%477,666
Sep 19, 20241.241.301.241.261.261.61%485,734
Sep 18, 20241.271.291.231.241.24-3.13%426,098
Sep 17, 20241.271.311.271.281.281.59%298,076
Sep 16, 20241.311.331.241.261.26-3.08%368,243
Sep 13, 20241.241.331.231.301.305.69%577,085
Sep 12, 20241.261.261.211.231.23-1.60%336,624
Sep 11, 20241.231.251.201.251.25-329,943
Sep 10, 20241.241.261.181.251.250.81%485,708
Sep 9, 20241.221.301.221.241.244.20%621,387
Sep 6, 20241.231.241.181.191.19-2.46%457,721
Sep 5, 20241.221.251.201.221.22-289,837
Sep 4, 20241.221.241.191.221.22-375,918
Sep 3, 20241.321.321.191.221.22-6.15%577,286
Aug 30, 20241.291.331.291.301.30-394,906
Aug 29, 20241.261.301.251.301.303.17%417,894
Aug 28, 20241.281.281.231.261.26-1.56%738,593
Aug 27, 20241.311.311.251.281.28-2.29%367,354
Aug 26, 20241.311.331.281.311.31-399,627
Aug 23, 20241.291.341.271.311.311.55%394,957
Aug 22, 20241.381.401.271.291.29-3.01%640,472
Aug 21, 20241.331.351.301.331.331.53%448,492
Aug 20, 20241.321.391.281.311.31-638,424
Aug 19, 20241.241.331.241.311.317.38%1,065,526
Aug 16, 20241.271.291.201.221.22-2.40%814,985
Aug 15, 20241.191.251.181.251.256.84%1,164,476
Aug 14, 20241.221.241.151.171.17-4.10%949,064
Aug 13, 20241.221.251.221.221.22-1.61%728,470
Aug 12, 20241.271.301.201.241.24-2.36%996,259
Aug 9, 20241.321.331.261.271.27-3.05%746,688
Aug 8, 20241.301.331.281.311.310.77%614,941
Aug 7, 20241.381.391.271.301.30-5.11%824,656
Aug 6, 20241.421.431.361.371.371.48%308,779
Aug 5, 20241.301.381.251.351.35-2.88%842,198
Aug 2, 20241.401.461.351.391.39-2.11%681,907
Aug 1, 20241.531.551.411.421.42-8.39%789,415
Jul 31, 20241.521.621.481.551.551.97%489,345
Jul 30, 20241.591.611.501.521.52-3.80%469,626
Jul 29, 20241.621.701.541.581.58-0.63%810,314
Jul 26, 20241.601.641.581.591.590.63%427,635
Jul 25, 20241.501.601.491.581.584.64%460,877
Jul 24, 20241.601.601.491.511.51-3.82%354,157
Jul 23, 20241.501.601.491.571.575.37%458,901
Jul 22, 20241.491.531.461.491.490.68%321,082
Jul 19, 20241.491.531.471.481.48-285,742
Jul 18, 20241.631.631.451.481.48-7.50%742,931
Jul 17, 20241.621.671.541.601.60-2.44%918,895
Jul 16, 20241.661.671.571.641.641.86%1,425,836
Jul 15, 20241.541.621.531.611.614.55%862,436
Jul 12, 20241.461.541.441.541.545.48%1,127,616
Jul 11, 20241.351.481.341.461.4610.61%1,055,408
Jul 10, 20241.341.361.291.321.32-471,383
Jul 9, 20241.261.341.251.321.323.94%580,500
Jul 8, 20241.301.331.251.271.27-716,236
Jul 5, 20241.301.311.261.271.27-0.78%526,687
Jul 3, 20241.311.331.281.281.28-1.54%349,882
Jul 2, 20241.351.401.291.301.30-3.70%540,447
Jul 1, 20241.341.361.301.351.351.50%486,190
Jun 28, 20241.401.401.301.331.330.76%1,033,840
Jun 27, 20241.321.341.271.321.321.54%570,224
Jun 26, 20241.351.361.281.301.30-3.70%719,024
Jun 25, 20241.401.421.331.351.35-3.57%745,676
Jun 24, 20241.361.531.361.401.404.48%1,803,700
Jun 21, 20241.371.441.301.341.340.75%1,248,818
Jun 20, 20241.301.371.251.331.334.72%1,518,297
Jun 18, 20241.331.351.261.271.27-5.22%1,099,307
Jun 17, 20241.351.381.321.341.34-2.19%599,683
Jun 14, 20241.351.381.331.371.372.24%489,594
Jun 13, 20241.331.381.331.341.341.52%678,352
Jun 12, 20241.371.401.311.321.32-1,012,181
Jun 11, 20241.371.391.311.321.32-5.71%772,302
Jun 10, 20241.401.441.361.401.400.72%670,531
Jun 7, 20241.471.491.361.391.39-6.08%924,320
Jun 6, 20241.421.491.401.481.484.96%578,794
Jun 5, 20241.311.501.301.411.41-8.44%2,870,217
Jun 4, 20241.621.621.531.541.54-4.35%867,648
Jun 3, 20241.591.651.561.611.612.55%887,311
May 31, 20241.671.681.521.571.57-6.55%1,259,100
May 30, 20241.631.721.601.681.683.07%864,400
May 29, 20241.691.701.581.631.63-1.81%740,362
May 28, 20241.681.691.621.661.663.11%692,221
May 24, 20241.651.651.591.611.61-1.23%565,746
May 23, 20241.681.691.571.631.63-2.40%1,098,866
May 22, 20241.721.741.661.671.67-0.60%869,878
May 21, 20241.741.771.671.681.68-2.89%960,427
May 20, 20241.851.851.691.731.731.17%955,550
May 17, 20241.871.891.711.711.71-8.06%2,357,197
May 16, 20242.062.061.861.861.86-9.27%1,491,697
May 15, 20242.002.101.852.052.057.33%1,659,103
May 14, 20241.932.001.901.911.91-1.55%398,703
May 13, 20241.932.021.911.941.942.65%427,254
May 10, 20242.092.101.891.891.89-7.80%666,666
May 9, 20242.002.071.982.052.051.99%333,324
May 8, 20242.052.092.002.012.01-1.95%345,684
May 7, 20242.102.142.012.052.05-3.30%731,767
May 6, 20242.102.162.072.122.123.41%478,368