Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI
· Real-Time Price · USD
4.51
-0.21 (-4.45%)
At close: Sep 11, 2025, 1:20 PM
ATAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.92 | 4.99 | 4.63 | 4.72 | 4.72 | -3.48% | 4,781,648 |
| Sep 9, 2025 | 4.57 | 4.89 | 4.45 | 4.89 | 4.89 | 8.19% | 5,055,122 |
| Sep 8, 2025 | 4.53 | 4.60 | 4.44 | 4.52 | 4.52 | -1.09% | 2,183,816 |
| Sep 5, 2025 | 4.60 | 4.65 | 4.42 | 4.57 | 4.57 | 0.22% | 3,173,700 |
| Sep 4, 2025 | 4.50 | 4.60 | 4.22 | 4.56 | 4.56 | 0.88% | 4,248,100 |
| Sep 3, 2025 | 4.55 | 4.83 | 4.42 | 4.52 | 4.52 | -1.53% | 3,837,100 |
| Sep 2, 2025 | 4.45 | 4.76 | 4.42 | 4.59 | 4.59 | 0.22% | 3,269,114 |
| Aug 29, 2025 | 4.65 | 4.73 | 4.40 | 4.58 | 4.58 | -1.51% | 3,091,100 |
| Aug 28, 2025 | 4.60 | 4.91 | 4.57 | 4.65 | 4.65 | 1.75% | 3,042,700 |
| Aug 27, 2025 | 4.80 | 4.84 | 4.57 | 4.57 | 4.57 | -5.38% | 3,849,804 |
| Aug 26, 2025 | 4.78 | 5.01 | 4.51 | 4.83 | 4.83 | 1.90% | 8,125,523 |
| Aug 25, 2025 | 4.75 | 5.34 | 4.62 | 4.74 | 4.74 | 3.72% | 16,536,800 |
| Aug 22, 2025 | 4.48 | 4.74 | 4.36 | 4.57 | 4.57 | 4.10% | 8,918,415 |
| Aug 21, 2025 | 3.92 | 4.53 | 3.91 | 4.39 | 4.39 | 10.58% | 6,966,143 |
| Aug 20, 2025 | 3.96 | 4.05 | 3.86 | 3.97 | 3.97 | 0.00% | 2,821,900 |
| Aug 19, 2025 | 4.20 | 4.21 | 3.86 | 3.97 | 3.97 | -1.98% | 4,252,900 |
| Aug 18, 2025 | 3.83 | 4.22 | 3.76 | 4.05 | 4.05 | 4.38% | 5,065,100 |
| Aug 15, 2025 | 3.95 | 3.95 | 3.60 | 3.88 | 3.88 | -3.24% | 6,687,300 |
| Aug 14, 2025 | 3.98 | 4.04 | 3.79 | 4.01 | 4.01 | -0.99% | 4,522,800 |
| Aug 13, 2025 | 4.16 | 4.27 | 4.04 | 4.05 | 4.05 | -1.94% | 4,394,235 |