Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
2.470
+0.120 (5.11%)
At close: Jun 4, 2025, 4:00 PM
2.500
+0.030 (1.21%)
Pre-market: Jun 5, 2025, 6:10 AM EDT
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.38 | 1.44 | 1.34 | 1.39 | 1.39 | 0.72% | 1,328,631 |
| Apr 14, 2025 | 1.34 | 1.40 | 1.28 | 1.38 | 1.38 | 6.98% | 1,337,146 |
| Apr 11, 2025 | 1.21 | 1.30 | 1.19 | 1.29 | 1.29 | 6.61% | 972,064 |
| Apr 10, 2025 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | -6.92% | 2,227,585 |
| Apr 9, 2025 | 1.18 | 1.33 | 1.15 | 1.30 | 1.30 | 7.44% | 2,786,541 |
| Apr 8, 2025 | 1.36 | 1.38 | 1.19 | 1.21 | 1.21 | -4.72% | 1,757,655 |
| Apr 7, 2025 | 1.20 | 1.32 | 1.16 | 1.27 | 1.27 | -3.05% | 1,933,069 |
| Apr 4, 2025 | 1.30 | 1.35 | 1.25 | 1.31 | 1.31 | -0.38% | 1,550,798 |
| Apr 3, 2025 | 1.37 | 1.41 | 1.31 | 1.32 | 1.32 | -11.15% | 1,753,278 |
| Apr 2, 2025 | 1.27 | 1.48 | 1.27 | 1.48 | 1.48 | 19.35% | 2,615,112 |
| Apr 1, 2025 | 1.36 | 1.38 | 1.22 | 1.24 | 1.24 | -8.82% | 2,933,891 |
| Mar 31, 2025 | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -7.48% | 1,227,060 |
| 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 |