Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
1.390
-0.080 (-5.44%)
Mar 31, 2025, 9:47 AM EDT - Market open
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.55 | 1.57 | 1.46 | 1.47 | 1.47 | -6.37% | 1,195,085 |
| Mar 27, 2025 | 1.45 | 1.58 | 1.45 | 1.57 | 1.57 | 6.80% | 1,891,135 |
| Mar 26, 2025 | 1.54 | 1.57 | 1.42 | 1.47 | 1.47 | -6.37% | 2,130,500 |
| Mar 25, 2025 | 1.66 | 1.66 | 1.51 | 1.57 | 1.57 | - | 1,998,570 |
| Mar 24, 2025 | 1.48 | 1.57 | 1.47 | 1.57 | 1.57 | 8.28% | 2,244,458 |
| Mar 21, 2025 | 1.37 | 1.46 | 1.33 | 1.45 | 1.45 | 5.84% | 1,413,840 |
| Mar 20, 2025 | 1.38 | 1.48 | 1.33 | 1.37 | 1.37 | -1.44% | 2,666,270 |
| Mar 19, 2025 | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | 2.96% | 1,213,078 |
| Mar 18, 2025 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -7.53% | 1,510,956 |
| Mar 17, 2025 | 1.45 | 1.49 | 1.39 | 1.46 | 1.46 | -1.35% | 994,743 |
| Mar 14, 2025 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 6.47% | 1,443,842 |
| Mar 13, 2025 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -4.14% | 899,794 |
| Mar 12, 2025 | 1.48 | 1.50 | 1.42 | 1.45 | 1.45 | 2.11% | 1,603,703 |
| Mar 11, 2025 | 1.40 | 1.43 | 1.32 | 1.42 | 1.42 | 0.71% | 2,421,546 |
| Mar 10, 2025 | 1.50 | 1.54 | 1.39 | 1.41 | 1.41 | -6.62% | 2,217,680 |
| Mar 7, 2025 | 1.58 | 1.59 | 1.47 | 1.51 | 1.51 | -3.82% | 1,592,996 |
| Mar 6, 2025 | 1.58 | 1.62 | 1.54 | 1.57 | 1.57 | -2.48% | 1,398,361 |
| Mar 5, 2025 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | 3.54% | 1,787,913 |
| Mar 4, 2025 | 1.50 | 1.63 | 1.44 | 1.56 | 1.56 | 3.67% | 2,845,386 |
| Mar 3, 2025 | 1.73 | 1.73 | 1.49 | 1.50 | 1.50 | -12.79% | 2,779,743 |
| Feb 28, 2025 | 1.64 | 1.75 | 1.57 | 1.72 | 1.72 | 4.24% | 1,897,641 |
| Feb 27, 2025 | 1.75 | 1.87 | 1.64 | 1.65 | 1.65 | -4.62% | 1,844,406 |
| Feb 26, 2025 | 1.73 | 1.85 | 1.71 | 1.73 | 1.73 | 0.58% | 2,040,923 |
| Feb 25, 2025 | 1.81 | 1.82 | 1.67 | 1.72 | 1.72 | -5.49% | 1,924,684 |
| Feb 24, 2025 | 2.00 | 2.02 | 1.77 | 1.82 | 1.82 | -8.54% | 3,944,212 |
| Feb 21, 2025 | 2.10 | 2.15 | 1.97 | 1.99 | 1.99 | -2.45% | 3,695,338 |
| Feb 20, 2025 | 2.15 | 2.16 | 1.97 | 2.04 | 2.04 | -2.39% | 4,760,374 |
| Feb 19, 2025 | 2.05 | 2.09 | 1.95 | 2.09 | 2.09 | 0.97% | 5,196,953 |
| Feb 18, 2025 | 2.30 | 2.40 | 1.94 | 2.07 | 2.07 | -10.00% | 6,675,831 |
| Feb 14, 2025 | 2.29 | 2.48 | 2.26 | 2.30 | 2.30 | 1.32% | 6,604,328 |
| Feb 13, 2025 | 2.28 | 2.35 | 2.01 | 2.27 | 2.27 | -10.98% | 11,007,510 |
| Feb 12, 2025 | 2.20 | 2.57 | 2.12 | 2.55 | 2.55 | 14.35% | 6,173,005 |
| Feb 11, 2025 | 2.20 | 2.44 | 2.14 | 2.23 | 2.23 | 0.45% | 3,985,619 |
| Feb 10, 2025 | 2.28 | 2.54 | 2.09 | 2.22 | 2.22 | 1.83% | 5,370,876 |
| Feb 7, 2025 | 2.13 | 2.26 | 2.05 | 2.18 | 2.18 | 2.83% | 2,652,568 |
| Feb 6, 2025 | 2.44 | 2.47 | 2.03 | 2.12 | 2.12 | -13.47% | 5,293,143 |
| Feb 5, 2025 | 2.25 | 2.49 | 2.12 | 2.45 | 2.45 | 8.89% | 7,707,966 |
| Feb 4, 2025 | 1.86 | 2.32 | 1.78 | 2.25 | 2.25 | 21.62% | 12,754,726 |
| Feb 3, 2025 | 1.48 | 1.92 | 1.45 | 1.85 | 1.85 | 19.35% | 6,768,561 |
| Jan 31, 2025 | 1.61 | 1.65 | 1.51 | 1.55 | 1.55 | -3.13% | 1,098,377 |
| Jan 30, 2025 | 1.53 | 1.63 | 1.50 | 1.60 | 1.60 | 6.67% | 1,361,232 |
| Jan 29, 2025 | 1.45 | 1.58 | 1.44 | 1.50 | 1.50 | 1.35% | 1,732,477 |
| Jan 28, 2025 | 1.48 | 1.50 | 1.37 | 1.48 | 1.48 | 2.07% | 1,557,483 |
| Jan 27, 2025 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | -8.23% | 1,211,359 |
| Jan 24, 2025 | 1.51 | 1.64 | 1.48 | 1.58 | 1.58 | 4.64% | 1,445,583 |
| Jan 23, 2025 | 1.52 | 1.52 | 1.43 | 1.51 | 1.51 | -0.66% | 624,264 |
| Jan 22, 2025 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 818,708 |
| Jan 21, 2025 | 1.47 | 1.53 | 1.42 | 1.50 | 1.50 | 2.74% | 1,087,618 |
| Jan 17, 2025 | 1.39 | 1.49 | 1.39 | 1.46 | 1.46 | 5.04% | 961,550 |
| Jan 16, 2025 | 1.46 | 1.48 | 1.36 | 1.39 | 1.39 | -3.47% | 711,718 |