Atai Life Sciences N.V. (ATAI)
1.33
-0.09 (-6.34%)
At close: Jan 14, 2025, 3:59 PM
1.31
-1.48%
Pre-market Jan 15, 2025, 04:09 AM EST
ATAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.43 | 1.43 | 1.30 | 1.33 | -0.09 | -6.34% | 1,291,127 |
| 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 |
| Dec 5, 2024 | 1.60 | 1.61 | 1.47 | 1.49 | -0.11 | -6.88% | 1,611,600 |
| Dec 4, 2024 | 1.65 | 1.69 | 1.53 | 1.60 | -0.03 | -1.84% | 1,176,700 |
| Dec 3, 2024 | 1.67 | 1.70 | 1.60 | 1.63 | -0.06 | -3.55% | 1,107,000 |
| Dec 2, 2024 | 1.76 | 1.81 | 1.68 | 1.69 | -0.09 | -5.06% | 1,139,917 |
| Nov 29, 2024 | 1.75 | 1.78 | 1.72 | 1.78 | 0.05 | 2.89% | 658,932 |
| Nov 27, 2024 | 1.67 | 1.76 | 1.67 | 1.73 | 0.04 | 2.37% | 1,153,714 |
| Nov 26, 2024 | 1.70 | 1.76 | 1.67 | 1.69 | 0.01 | 0.60% | 1,128,342 |
| Nov 25, 2024 | 1.66 | 1.75 | 1.63 | 1.68 | 0.07 | 4.35% | 1,519,918 |
| Nov 22, 2024 | 1.52 | 1.71 | 1.42 | 1.61 | 0.09 | 5.92% | 2,115,327 |
| Nov 21, 2024 | 1.59 | 1.60 | 1.51 | 1.52 | -0.07 | -4.40% | 1,265,900 |
| Nov 20, 2024 | 1.75 | 1.79 | 1.54 | 1.59 | -0.14 | -8.09% | 2,353,110 |
| Nov 19, 2024 | 1.66 | 1.84 | 1.53 | 1.73 | 0.06 | 3.59% | 2,736,200 |
| Nov 18, 2024 | 1.65 | 1.95 | 1.54 | 1.67 | 0.06 | 3.73% | 7,252,900 |
| Nov 15, 2024 | 1.50 | 1.65 | 1.43 | 1.61 | 0.24 | 17.52% | 6,166,000 |
| Nov 14, 2024 | 1.39 | 1.41 | 1.25 | 1.37 | 0.02 | 1.48% | 1,860,827 |
| Nov 13, 2024 | 1.50 | 1.55 | 1.35 | 1.35 | -0.11 | -7.53% | 2,465,000 |
| Nov 12, 2024 | 1.60 | 1.65 | 1.39 | 1.46 | -0.12 | -7.59% | 2,997,646 |
| Nov 11, 2024 | 1.45 | 1.60 | 1.39 | 1.58 | 0.17 | 12.06% | 2,882,200 |
| Nov 8, 2024 | 1.37 | 1.48 | 1.28 | 1.41 | 0.06 | 4.44% | 2,861,700 |
| Nov 7, 2024 | 1.22 | 1.51 | 1.22 | 1.35 | 0.17 | 14.41% | 4,663,100 |
| Nov 6, 2024 | 1.13 | 1.21 | 1.10 | 1.18 | 0.10 | 9.26% | 1,809,324 |
| Nov 5, 2024 | 1.10 | 1.12 | 1.05 | 1.08 | 0.00 | 0.00% | 537,200 |
| Nov 4, 2024 | 1.08 | 1.13 | 1.08 | 1.08 | 0.00 | 0.00% | 607,868 |
| Nov 1, 2024 | 1.06 | 1.12 | 1.06 | 1.08 | 0.02 | 1.89% | 328,900 |
| Oct 31, 2024 | 1.08 | 1.10 | 1.04 | 1.06 | -0.06 | -5.36% | 1,142,700 |