Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
1.535
-0.055 (-3.46%)
Nov 21, 2024, 1:44 PM EST - Market open
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.75 | 1.79 | 1.54 | 1.59 | 1.59 | -8.09% | 2,353,110 |
| Nov 19, 2024 | 1.66 | 1.84 | 1.53 | 1.73 | 1.73 | 3.59% | 2,736,172 |
| Nov 18, 2024 | 1.65 | 1.95 | 1.54 | 1.67 | 1.67 | 3.73% | 7,252,889 |
| Nov 15, 2024 | 1.50 | 1.65 | 1.43 | 1.61 | 1.61 | 17.52% | 6,165,999 |
| Nov 14, 2024 | 1.39 | 1.41 | 1.25 | 1.37 | 1.37 | 1.48% | 1,860,827 |
| Nov 13, 2024 | 1.50 | 1.55 | 1.35 | 1.35 | 1.35 | -7.53% | 2,464,985 |
| Nov 12, 2024 | 1.60 | 1.65 | 1.39 | 1.46 | 1.46 | -7.59% | 2,997,646 |
| Nov 11, 2024 | 1.45 | 1.60 | 1.39 | 1.58 | 1.58 | 12.06% | 2,882,153 |
| Nov 8, 2024 | 1.37 | 1.48 | 1.28 | 1.41 | 1.41 | 4.44% | 2,861,663 |
| Nov 7, 2024 | 1.22 | 1.51 | 1.22 | 1.35 | 1.35 | 14.41% | 4,663,097 |
| Nov 6, 2024 | 1.13 | 1.21 | 1.10 | 1.18 | 1.18 | 9.26% | 1,809,324 |
| Nov 5, 2024 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | - | 537,159 |
| Nov 4, 2024 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | - | 607,868 |
| Nov 1, 2024 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 328,874 |
| Oct 31, 2024 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -5.36% | 1,142,666 |
| Oct 30, 2024 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 558,811 |
| Oct 29, 2024 | 1.23 | 1.24 | 1.12 | 1.14 | 1.14 | -6.56% | 801,600 |
| Oct 28, 2024 | 1.17 | 1.22 | 1.14 | 1.22 | 1.22 | 7.02% | 727,136 |
| Oct 25, 2024 | 1.14 | 1.21 | 1.11 | 1.14 | 1.14 | - | 509,203 |
| Oct 24, 2024 | 1.21 | 1.24 | 1.09 | 1.14 | 1.14 | -5.79% | 799,767 |
| Oct 23, 2024 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 408,271 |
| Oct 22, 2024 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 6.67% | 900,245 |
| Oct 21, 2024 | 1.28 | 1.31 | 1.18 | 1.20 | 1.20 | -6.25% | 832,741 |
| Oct 18, 2024 | 1.20 | 1.36 | 1.19 | 1.28 | 1.28 | 6.67% | 1,455,491 |
| Oct 17, 2024 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 609,090 |
| Oct 16, 2024 | 1.09 | 1.22 | 1.09 | 1.21 | 1.21 | 11.01% | 1,161,141 |
| Oct 15, 2024 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 506,245 |
| Oct 14, 2024 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | - | 674,304 |
| Oct 11, 2024 | 1.05 | 1.11 | 1.03 | 1.10 | 1.10 | 1.85% | 480,788 |
| Oct 10, 2024 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 585,963 |
| Oct 9, 2024 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 471,660 |
| Oct 8, 2024 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 305,675 |
| Oct 7, 2024 | 1.16 | 1.20 | 1.10 | 1.12 | 1.12 | -3.45% | 361,738 |
| Oct 4, 2024 | 1.06 | 1.17 | 1.06 | 1.16 | 1.16 | 9.43% | 828,854 |
| Oct 3, 2024 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 859,966 |
| Oct 2, 2024 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -2.68% | 751,529 |
| Oct 1, 2024 | 1.16 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 584,999 |
| Sep 30, 2024 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 572,260 |
| Sep 27, 2024 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 639,452 |
| Sep 26, 2024 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 470,205 |
| Sep 25, 2024 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 511,054 |
| Sep 24, 2024 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 415,599 |
| Sep 23, 2024 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 367,092 |
| Sep 20, 2024 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 477,666 |
| Sep 19, 2024 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 485,734 |
| Sep 18, 2024 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 426,098 |
| Sep 17, 2024 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 1.59% | 298,076 |
| Sep 16, 2024 | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -3.08% | 368,243 |
| Sep 13, 2024 | 1.24 | 1.33 | 1.23 | 1.30 | 1.30 | 5.69% | 577,085 |
| Sep 12, 2024 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 336,624 |
| Sep 11, 2024 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | - | 329,943 |
| Sep 10, 2024 | 1.24 | 1.26 | 1.18 | 1.25 | 1.25 | 0.81% | 485,708 |
| Sep 9, 2024 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | 4.20% | 621,387 |
| Sep 6, 2024 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 457,721 |
| Sep 5, 2024 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 289,837 |
| Sep 4, 2024 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | - | 375,918 |
| Sep 3, 2024 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -6.15% | 577,286 |
| Aug 30, 2024 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | - | 394,906 |
| Aug 29, 2024 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 417,894 |
| Aug 28, 2024 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 738,593 |
| Aug 27, 2024 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 367,354 |
| Aug 26, 2024 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | - | 399,627 |
| Aug 23, 2024 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 394,957 |
| Aug 22, 2024 | 1.38 | 1.40 | 1.27 | 1.29 | 1.29 | -3.01% | 640,472 |
| Aug 21, 2024 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 448,492 |
| Aug 20, 2024 | 1.32 | 1.39 | 1.28 | 1.31 | 1.31 | - | 638,424 |
| Aug 19, 2024 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | 7.38% | 1,065,526 |
| Aug 16, 2024 | 1.27 | 1.29 | 1.20 | 1.22 | 1.22 | -2.40% | 814,985 |
| Aug 15, 2024 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 6.84% | 1,164,476 |
| Aug 14, 2024 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -4.10% | 949,064 |
| Aug 13, 2024 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 728,470 |
| Aug 12, 2024 | 1.27 | 1.30 | 1.20 | 1.24 | 1.24 | -2.36% | 996,259 |
| Aug 9, 2024 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 746,688 |
| Aug 8, 2024 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 614,941 |
| Aug 7, 2024 | 1.38 | 1.39 | 1.27 | 1.30 | 1.30 | -5.11% | 824,656 |
| Aug 6, 2024 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | 1.48% | 308,779 |
| Aug 5, 2024 | 1.30 | 1.38 | 1.25 | 1.35 | 1.35 | -2.88% | 842,198 |
| Aug 2, 2024 | 1.40 | 1.46 | 1.35 | 1.39 | 1.39 | -2.11% | 681,907 |
| Aug 1, 2024 | 1.53 | 1.55 | 1.41 | 1.42 | 1.42 | -8.39% | 789,415 |
| Jul 31, 2024 | 1.52 | 1.62 | 1.48 | 1.55 | 1.55 | 1.97% | 489,345 |
| Jul 30, 2024 | 1.59 | 1.61 | 1.50 | 1.52 | 1.52 | -3.80% | 469,626 |
| Jul 29, 2024 | 1.62 | 1.70 | 1.54 | 1.58 | 1.58 | -0.63% | 810,314 |
| Jul 26, 2024 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 427,635 |
| Jul 25, 2024 | 1.50 | 1.60 | 1.49 | 1.58 | 1.58 | 4.64% | 460,877 |
| Jul 24, 2024 | 1.60 | 1.60 | 1.49 | 1.51 | 1.51 | -3.82% | 354,157 |
| Jul 23, 2024 | 1.50 | 1.60 | 1.49 | 1.57 | 1.57 | 5.37% | 458,901 |
| Jul 22, 2024 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | 0.68% | 321,082 |
| Jul 19, 2024 | 1.49 | 1.53 | 1.47 | 1.48 | 1.48 | - | 285,742 |
| Jul 18, 2024 | 1.63 | 1.63 | 1.45 | 1.48 | 1.48 | -7.50% | 742,931 |
| Jul 17, 2024 | 1.62 | 1.67 | 1.54 | 1.60 | 1.60 | -2.44% | 918,895 |
| Jul 16, 2024 | 1.66 | 1.67 | 1.57 | 1.64 | 1.64 | 1.86% | 1,425,836 |
| Jul 15, 2024 | 1.54 | 1.62 | 1.53 | 1.61 | 1.61 | 4.55% | 862,436 |
| Jul 12, 2024 | 1.46 | 1.54 | 1.44 | 1.54 | 1.54 | 5.48% | 1,127,616 |
| Jul 11, 2024 | 1.35 | 1.48 | 1.34 | 1.46 | 1.46 | 10.61% | 1,055,408 |
| Jul 10, 2024 | 1.34 | 1.36 | 1.29 | 1.32 | 1.32 | - | 471,383 |
| Jul 9, 2024 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 3.94% | 580,500 |
| Jul 8, 2024 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | - | 716,236 |
| Jul 5, 2024 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 526,687 |
| Jul 3, 2024 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 349,882 |
| Jul 2, 2024 | 1.35 | 1.40 | 1.29 | 1.30 | 1.30 | -3.70% | 540,447 |