Skip to main content
logo
Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
3.230
+0.440 (15.77%)
At close: Jul 18, 2025, 4:00 PM
3.300
+0.070 (2.17%)
After-hours: Jul 18, 2025, 7:59 PM EDT

Atai Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20252.823.352.813.233.2315.77%14,985,618
Jul 17, 20252.712.792.672.792.793.33%4,236,711
Jul 16, 20252.652.712.592.702.701.89%2,263,737
Jul 15, 20252.742.752.582.652.65-2.57%2,722,820
Jul 14, 20252.692.752.612.722.723.82%2,930,317
Jul 11, 20252.712.792.592.622.62-4.03%2,893,145
Jul 10, 20252.672.762.532.732.732.63%3,929,763
Jul 9, 20252.692.762.602.662.661.14%4,069,489
Jul 8, 20252.782.812.612.632.63-4.36%4,359,338
Jul 7, 20252.902.992.672.752.75-0.72%8,033,485
Jul 3, 20252.792.802.622.772.770.73%4,119,066
Jul 2, 20252.962.962.662.752.751.48%11,747,230
Jul 1, 20252.642.902.362.712.7123.74%51,484,507
Jun 30, 20252.222.272.162.192.19-0.45%1,338,618
Jun 27, 20252.272.292.152.202.20-2.22%965,633
Jun 26, 20252.202.252.182.252.252.27%1,077,132
Jun 25, 20252.122.202.042.202.204.27%2,065,438
Jun 24, 20252.092.192.002.112.114.46%3,079,451
Jun 23, 20252.332.382.002.022.02-18.55%4,709,217
Jun 20, 20252.382.512.202.482.486.44%3,943,100
Jun 18, 20252.232.492.232.332.334.95%3,087,127
Jun 17, 20252.192.262.162.222.22-0.89%2,001,231
Jun 16, 20252.182.252.122.242.246.16%2,109,550
Jun 13, 20252.132.182.062.112.11-3.21%2,276,856
Jun 12, 20252.222.252.162.182.18-2.24%1,239,594
Jun 11, 20252.262.302.202.232.23-0.89%1,486,625
Jun 10, 20252.302.402.232.252.25-1.32%1,996,974
Jun 9, 20252.472.482.192.282.28-5.39%3,205,514
Jun 6, 20252.552.552.372.412.41-2.82%4,650,854
Jun 5, 20252.502.502.342.482.480.40%2,022,008
Jun 4, 20252.352.562.342.472.475.11%3,987,676
Jun 3, 20252.492.532.322.352.35-5.62%2,559,501
Jun 2, 20252.512.642.242.492.497.79%6,471,963
May 30, 20252.262.332.182.312.31-0.43%1,666,918
May 29, 20252.342.382.222.322.320.43%1,800,153
May 28, 20252.212.382.152.312.314.52%2,949,378
May 27, 20252.102.272.082.212.217.28%3,439,594
May 23, 20251.982.061.912.062.061.98%1,733,740
May 22, 20251.912.081.892.022.025.76%2,245,659
May 21, 20251.982.081.891.911.91-6.83%4,310,768
May 20, 20251.832.131.662.052.0511.41%7,225,148
May 19, 20251.671.851.661.841.8411.52%3,094,247
May 16, 20251.631.761.631.651.651.23%2,753,290
May 15, 20251.431.631.401.631.6313.99%2,452,213
May 14, 20251.421.461.381.431.431.42%1,175,589
May 13, 20251.461.461.381.411.41-2.08%1,073,472
May 12, 20251.451.491.421.441.443.60%1,262,486
May 9, 20251.411.451.381.391.39-0.71%1,076,596
May 8, 20251.431.441.291.401.400.72%1,391,776
May 7, 20251.381.421.371.391.390.72%1,125,238