Skip to main content
Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
1.990
-0.050 (-2.45%)
At close: Feb 21, 2025, 4:00 PM
1.980
-0.010 (-0.50%)
After-hours: Feb 21, 2025, 7:46 PM EST

Atai Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.152.161.972.042.04-2.39%4,760,374
Feb 19, 20252.052.091.952.092.090.97%5,196,953
Feb 18, 20252.302.401.942.072.07-10.00%6,675,831
Feb 14, 20252.292.482.262.302.301.32%6,604,328
Feb 13, 20252.282.352.012.272.27-10.98%11,007,510
Feb 12, 20252.202.572.122.552.5514.35%6,173,005
Feb 11, 20252.202.442.142.232.230.45%3,985,619
Feb 10, 20252.282.542.092.222.221.83%5,370,876
Feb 7, 20252.132.262.052.182.182.83%2,652,568
Feb 6, 20252.442.472.032.122.12-13.47%5,293,143
Feb 5, 20252.252.492.122.452.458.89%7,707,966
Feb 4, 20251.862.321.782.252.2521.62%12,754,726
Feb 3, 20251.481.921.451.851.8519.35%6,768,561
Jan 31, 20251.611.651.511.551.55-3.13%1,098,377
Jan 30, 20251.531.631.501.601.606.67%1,361,232
Jan 29, 20251.451.581.441.501.501.35%1,732,477
Jan 28, 20251.481.501.371.481.482.07%1,557,483
Jan 27, 20251.561.561.421.451.45-8.23%1,211,359
Jan 24, 20251.511.641.481.581.584.64%1,445,583
Jan 23, 20251.521.521.431.511.51-0.66%624,264
Jan 22, 20251.501.531.461.521.521.33%818,708
Jan 21, 20251.471.531.421.501.502.74%1,087,618
Jan 17, 20251.391.491.391.461.465.04%961,550
Jan 16, 20251.461.481.361.391.39-3.47%711,718
Jan 15, 20251.401.501.391.441.448.27%1,460,836
Jan 14, 20251.431.431.301.331.33-6.34%1,297,540
Jan 13, 20251.511.521.381.421.42-5.33%1,276,077
Jan 10, 20251.581.601.441.501.50-7.41%2,485,629
Jan 8, 20251.751.821.611.621.62-7.43%2,128,877
Jan 7, 20251.811.911.701.751.75-1.69%2,591,398
Jan 6, 20251.851.911.761.781.780.56%3,521,220
Jan 3, 20251.651.771.591.771.7710.62%3,036,781
Jan 2, 20251.371.631.371.601.6020.30%4,611,259
Dec 31, 20241.371.371.271.331.33-1.48%1,568,698
Dec 30, 20241.281.381.211.351.355.47%1,790,854
Dec 27, 20241.261.351.241.281.282.40%1,212,679
Dec 26, 20241.231.261.201.251.251.63%1,223,793
Dec 24, 20241.201.251.191.231.232.50%758,299
Dec 23, 20241.191.241.161.201.200.84%1,129,046
Dec 20, 20241.191.261.151.191.19-2,462,348
Dec 19, 20241.201.251.171.191.190.85%1,183,420
Dec 18, 20241.331.341.151.181.18-10.61%1,589,409
Dec 17, 20241.341.361.281.321.32-0.75%1,160,128
Dec 16, 20241.371.411.321.331.33-2.21%1,050,899
Dec 13, 20241.391.421.341.361.36-2.16%919,253
Dec 12, 20241.481.531.361.391.39-6.08%1,413,340
Dec 11, 20241.501.541.441.481.48-3.27%1,158,871
Dec 10, 20241.591.601.501.531.53-3.77%893,054
Dec 9, 20241.561.691.551.591.591.92%1,299,637
Dec 6, 20241.481.591.481.561.564.70%1,132,359
Dec 5, 20241.601.611.471.491.49-6.88%1,611,593
Dec 4, 20241.651.691.531.601.60-1.84%1,176,673
Dec 3, 20241.671.701.601.631.63-3.55%1,106,952
Dec 2, 20241.761.811.681.691.69-5.06%1,139,917
Nov 29, 20241.751.781.721.781.782.89%658,932
Nov 27, 20241.671.761.671.731.732.37%1,153,714
Nov 26, 20241.701.761.671.691.690.60%1,128,342
Nov 25, 20241.661.751.631.681.684.35%1,519,918
Nov 22, 20241.521.711.421.611.615.92%2,115,327
Nov 21, 20241.591.601.511.521.52-4.40%1,265,874
Nov 20, 20241.751.791.541.591.59-8.09%2,353,110
Nov 19, 20241.661.841.531.731.733.59%2,736,172
Nov 18, 20241.651.951.541.671.673.73%7,252,889
Nov 15, 20241.501.651.431.611.6117.52%6,165,999
Nov 14, 20241.391.411.251.371.371.48%1,860,827
Nov 13, 20241.501.551.351.351.35-7.53%2,464,985
Nov 12, 20241.601.651.391.461.46-7.59%2,997,646
Nov 11, 20241.451.601.391.581.5812.06%2,882,153
Nov 8, 20241.371.481.281.411.414.44%2,861,663
Nov 7, 20241.221.511.221.351.3514.41%4,663,097
Nov 6, 20241.131.211.101.181.189.26%1,809,324
Nov 5, 20241.101.121.051.081.08-537,159
Nov 4, 20241.081.131.081.081.08-607,868
Nov 1, 20241.061.121.061.081.081.89%328,874
Oct 31, 20241.081.101.041.061.06-5.36%1,142,666
Oct 30, 20241.151.181.101.121.12-1.75%558,811
Oct 29, 20241.231.241.121.141.14-6.56%801,600
Oct 28, 20241.171.221.141.221.227.02%727,136
Oct 25, 20241.141.211.111.141.14-509,203
Oct 24, 20241.211.241.091.141.14-5.79%799,767
Oct 23, 20241.281.281.201.211.21-5.47%408,271
Oct 22, 20241.201.301.201.281.286.67%900,245
Oct 21, 20241.281.311.181.201.20-6.25%832,741
Oct 18, 20241.201.361.191.281.286.67%1,455,491
Oct 17, 20241.201.211.151.201.20-0.83%609,090
Oct 16, 20241.091.221.091.211.2111.01%1,161,141
Oct 15, 20241.091.131.081.091.09-0.91%506,245
Oct 14, 20241.101.151.091.101.10-674,304
Oct 11, 20241.051.111.031.101.101.85%480,788
Oct 10, 20241.091.101.051.081.08-0.92%585,963
Oct 9, 20241.131.131.081.091.09-3.54%471,660
Oct 8, 20241.121.141.101.131.130.89%305,675
Oct 7, 20241.161.201.101.121.12-3.45%361,738
Oct 4, 20241.061.171.061.161.169.43%828,854
Oct 3, 20241.101.111.051.061.06-2.75%859,966
Oct 2, 20241.121.161.091.091.09-2.68%751,529
Oct 1, 20241.161.171.101.121.12-3.45%584,999
Sep 30, 20241.171.231.151.161.16-0.85%572,260
Sep 27, 20241.201.201.171.171.17-1.68%639,452
Sep 26, 20241.191.201.161.191.190.85%470,205