Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
1.430
+0.030 (2.14%)
May 9, 2025, 10:44 AM - Market open
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |