Atai Life Sciences N.V. (ATAI)
1.99
-0.05 (-2.45%)
At close: Feb 21, 2025, 3:59 PM
1.99
0.25%
After-hours: Feb 21, 2025, 04:03 PM EST
ATAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.15 | 2.16 | 1.97 | 2.04 | -0.05 | -2.39% | 4,740,692 |
| Feb 19, 2025 | 2.05 | 2.09 | 1.95 | 2.09 | 0.02 | 0.97% | 5,197,000 |
| Feb 18, 2025 | 2.30 | 2.40 | 1.94 | 2.07 | -0.23 | -10.00% | 6,675,831 |
| Feb 14, 2025 | 2.29 | 2.48 | 2.26 | 2.30 | 0.03 | 1.32% | 6,604,328 |
| Feb 13, 2025 | 2.28 | 2.35 | 2.01 | 2.27 | -0.28 | -10.98% | 11,007,510 |
| Feb 12, 2025 | 2.20 | 2.57 | 2.12 | 2.55 | 0.32 | 14.35% | 6,173,005 |
| Feb 11, 2025 | 2.20 | 2.44 | 2.14 | 2.23 | 0.01 | 0.45% | 3,985,619 |
| Feb 10, 2025 | 2.28 | 2.54 | 2.09 | 2.22 | 0.04 | 1.83% | 5,370,900 |
| Feb 7, 2025 | 2.13 | 2.26 | 2.05 | 2.18 | 0.06 | 2.83% | 2,652,600 |
| Feb 6, 2025 | 2.44 | 2.47 | 2.03 | 2.12 | -0.33 | -13.47% | 5,293,143 |
| Feb 5, 2025 | 2.25 | 2.49 | 2.12 | 2.45 | 0.20 | 8.89% | 7,707,966 |
| Feb 4, 2025 | 1.86 | 2.32 | 1.78 | 2.25 | 0.40 | 21.62% | 12,754,726 |
| Feb 3, 2025 | 1.48 | 1.92 | 1.45 | 1.85 | 0.30 | 19.35% | 6,768,600 |
| Jan 31, 2025 | 1.61 | 1.65 | 1.51 | 1.55 | -0.05 | -3.13% | 1,098,400 |
| Jan 30, 2025 | 1.53 | 1.63 | 1.50 | 1.60 | 0.10 | 6.67% | 1,361,232 |
| Jan 29, 2025 | 1.45 | 1.58 | 1.44 | 1.50 | 0.02 | 1.35% | 1,732,500 |
| Jan 28, 2025 | 1.48 | 1.50 | 1.37 | 1.48 | 0.03 | 2.07% | 1,557,500 |
| Jan 27, 2025 | 1.56 | 1.56 | 1.42 | 1.45 | -0.13 | -8.23% | 1,211,400 |
| Jan 24, 2025 | 1.51 | 1.64 | 1.48 | 1.58 | 0.07 | 4.64% | 1,445,600 |
| Jan 23, 2025 | 1.52 | 1.52 | 1.43 | 1.51 | -0.01 | -0.66% | 624,264 |
| Jan 22, 2025 | 1.50 | 1.53 | 1.46 | 1.52 | 0.02 | 1.33% | 818,708 |
| Jan 21, 2025 | 1.47 | 1.53 | 1.42 | 1.50 | 0.04 | 2.74% | 1,087,618 |
| Jan 17, 2025 | 1.39 | 1.49 | 1.39 | 1.46 | 0.07 | 5.04% | 961,600 |
| Jan 16, 2025 | 1.46 | 1.48 | 1.36 | 1.39 | -0.05 | -3.47% | 711,718 |
| Jan 15, 2025 | 1.40 | 1.50 | 1.39 | 1.44 | 0.11 | 8.27% | 1,460,836 |
| Jan 14, 2025 | 1.43 | 1.43 | 1.30 | 1.33 | -0.09 | -6.34% | 1,297,540 |
| Jan 13, 2025 | 1.51 | 1.52 | 1.38 | 1.42 | -0.08 | -5.33% | 1,276,100 |
| Jan 10, 2025 | 1.58 | 1.60 | 1.44 | 1.50 | -0.12 | -7.41% | 2,485,629 |
| Jan 8, 2025 | 1.75 | 1.82 | 1.61 | 1.62 | -0.13 | -7.43% | 2,128,900 |
| Jan 7, 2025 | 1.81 | 1.91 | 1.70 | 1.75 | -0.03 | -1.69% | 2,591,400 |
| Jan 6, 2025 | 1.85 | 1.91 | 1.75 | 1.78 | 0.01 | 0.56% | 3,521,220 |
| Jan 3, 2025 | 1.65 | 1.77 | 1.59 | 1.77 | 0.17 | 10.62% | 3,036,800 |
| Jan 2, 2025 | 1.37 | 1.63 | 1.37 | 1.60 | 0.27 | 20.30% | 4,611,300 |
| Dec 31, 2024 | 1.37 | 1.37 | 1.27 | 1.33 | -0.02 | -1.48% | 1,568,700 |
| Dec 30, 2024 | 1.28 | 1.38 | 1.21 | 1.35 | 0.07 | 5.47% | 1,790,900 |
| Dec 27, 2024 | 1.26 | 1.35 | 1.24 | 1.28 | 0.03 | 2.40% | 1,212,700 |
| Dec 26, 2024 | 1.23 | 1.26 | 1.20 | 1.25 | 0.02 | 1.63% | 1,223,800 |
| Dec 24, 2024 | 1.20 | 1.25 | 1.19 | 1.23 | 0.03 | 2.50% | 758,300 |
| Dec 23, 2024 | 1.19 | 1.24 | 1.16 | 1.20 | 0.01 | 0.84% | 1,129,046 |
| Dec 20, 2024 | 1.19 | 1.26 | 1.15 | 1.19 | 0.00 | 0.00% | 2,462,348 |
| Dec 19, 2024 | 1.20 | 1.25 | 1.17 | 1.19 | 0.01 | 0.85% | 1,183,420 |
| Dec 18, 2024 | 1.33 | 1.34 | 1.15 | 1.18 | -0.14 | -10.61% | 1,589,409 |
| Dec 17, 2024 | 1.34 | 1.36 | 1.28 | 1.32 | -0.01 | -0.75% | 1,160,128 |
| Dec 16, 2024 | 1.37 | 1.41 | 1.32 | 1.33 | -0.03 | -2.21% | 1,050,899 |
| Dec 13, 2024 | 1.39 | 1.42 | 1.34 | 1.36 | -0.03 | -2.16% | 919,300 |
| Dec 12, 2024 | 1.48 | 1.53 | 1.36 | 1.39 | -0.09 | -6.08% | 1,413,340 |
| Dec 11, 2024 | 1.50 | 1.54 | 1.44 | 1.48 | -0.05 | -3.27% | 1,158,900 |
| Dec 10, 2024 | 1.59 | 1.60 | 1.50 | 1.53 | -0.06 | -3.77% | 893,100 |
| Dec 9, 2024 | 1.56 | 1.69 | 1.55 | 1.59 | 0.03 | 1.92% | 1,299,637 |
| Dec 6, 2024 | 1.48 | 1.59 | 1.48 | 1.56 | 0.07 | 4.70% | 1,132,400 |