Atai Life Sciences N.V.

1.47
-0.10 (-6.37%)
At close: Mar 28, 2025, 3:59 PM
1.40
-4.44%
Pre-market: Mar 31, 2025, 05:11 AM EDT

Atai Life Sciences Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.55 1.57 1.46 1.47 -0.10 -6.37% 1,191,861
Mar 27, 2025 1.45 1.58 1.45 1.57 0.10 6.80% 1,891,135
Mar 26, 2025 1.54 1.57 1.42 1.47 -0.10 -6.37% 2,130,500
Mar 25, 2025 1.66 1.66 1.51 1.57 0.00 0.00% 1,998,570
Mar 24, 2025 1.48 1.57 1.46 1.57 0.12 8.28% 2,244,500
Mar 21, 2025 1.37 1.46 1.33 1.45 0.08 5.84% 1,413,840
Mar 20, 2025 1.38 1.48 1.33 1.37 -0.02 -1.44% 2,666,300
Mar 19, 2025 1.36 1.41 1.34 1.39 0.04 2.96% 1,213,100
Mar 18, 2025 1.42 1.44 1.35 1.35 -0.11 -7.53% 1,511,000
Mar 17, 2025 1.45 1.49 1.39 1.46 -0.02 -1.35% 994,743
Mar 14, 2025 1.42 1.52 1.42 1.48 0.09 6.47% 1,443,842
Mar 13, 2025 1.45 1.47 1.37 1.39 -0.06 -4.14% 899,800
Mar 12, 2025 1.48 1.50 1.42 1.45 0.03 2.11% 1,603,703
Mar 11, 2025 1.40 1.43 1.32 1.42 0.01 0.71% 2,421,546
Mar 10, 2025 1.50 1.54 1.39 1.41 -0.10 -6.62% 2,283,100
Mar 7, 2025 1.58 1.59 1.47 1.51 -0.06 -3.82% 1,593,000
Mar 6, 2025 1.58 1.62 1.54 1.57 -0.04 -2.48% 1,398,400
Mar 5, 2025 1.60 1.62 1.54 1.61 0.05 3.21% 1,787,913
Mar 4, 2025 1.50 1.63 1.44 1.56 0.06 4.00% 2,845,386
Mar 3, 2025 1.73 1.73 1.49 1.50 -0.22 -12.79% 2,779,743
Feb 28, 2025 1.64 1.75 1.57 1.72 0.07 4.24% 1,897,641
Feb 27, 2025 1.75 1.87 1.64 1.65 -0.08 -4.62% 1,844,406
Feb 26, 2025 1.73 1.85 1.71 1.73 0.01 0.58% 2,040,923
Feb 25, 2025 1.81 1.82 1.67 1.72 -0.10 -5.49% 1,924,700
Feb 24, 2025 2.00 2.02 1.77 1.82 -0.17 -8.54% 3,944,212
Feb 21, 2025 2.10 2.15 1.97 1.99 -0.05 -2.45% 3,695,338
Feb 20, 2025 2.15 2.16 1.97 2.04 -0.05 -2.39% 4,760,400
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