Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ATAI Life Sciences NV (ATAI)
ATAI Life Sciences NV (ATAI) Historical

ATAI ATAI Life Sciences NV

1.95

0.02 (1.04%)

Apr 29 2024 - Closed

Delayed by 15 minutes

ATAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	1.97	0.04	2.07%	1.89	2.05	1.88	1,149,603
Apr 26 2024	1.93	0.09	4.89%	1.85	1.9425	1.825	875,398
Apr 25 2024	1.84	-0.03	-1.60%	1.87	1.92	1.81	821,904
Apr 24 2024	1.87	-0.10	-5.08%	1.96	1.96	1.845	842,714
Apr 23 2024	1.97	0.10	5.35%	1.87	2.07	1.87	1,199,923
Apr 22 2024	1.87	0.02	1.08%	1.88	1.90	1.80	1,048,127
Apr 19 2024	1.85	-0.06	-3.14%	1.92	1.98	1.84	944,114
Apr 18 2024	1.91	-0.07	-3.54%	2.05	2.05	1.91	1,016,523
Apr 17 2024	1.98	-0.17	-7.91%	2.18	2.20	1.98	1,472,029
Apr 16 2024	2.15	0.08	3.86%	2.07	2.205	2.0401	1,211,463
Apr 15 2024	2.07	-0.23	-10.00%	2.28	2.37	2.07	1,748,326
Apr 12 2024	2.30	-0.17	-6.88%	2.44	2.55	2.22	1,630,821
Apr 11 2024	2.47	0.04	1.65%	2.45	2.50	2.37	1,965,832
Apr 10 2024	2.43	0.04	1.67%	2.30	2.4976	2.26	2,483,401
Apr 09 2024	2.39	-0.21	-8.08%	2.48	2.585	2.38	2,597,221
Apr 08 2024	2.60	0.15	6.12%	2.49	2.64	2.4109	3,352,785
Apr 05 2024	2.45	-0.06	-2.39%	2.45	2.5492	2.32	2,523,152
Apr 04 2024	2.51	0.12	5.02%	2.44	2.85	2.38	8,152,744
Apr 03 2024	2.39	0.52	27.81%	1.95	2.48	1.83	9,937,036
Apr 02 2024	1.87	0.01	0.54%	1.82	1.88	1.77	927,905
Apr 01 2024	1.86	-0.11	-5.58%	1.97	1.97	1.76	2,050,355
Mar 28 2024	1.97	0.18	10.06%	1.805	2.04	1.80	2,949,719
Mar 27 2024	1.79	0.06	3.47%	1.80	1.83	1.68	1,338,763
Mar 26 2024	1.73	0.07	4.22%	1.70	1.76	1.67	883,477
Mar 25 2024	1.66	0.03	1.84%	1.62	1.715	1.6101	1,174,060
Mar 22 2024	1.63	-0.04	-2.40%	1.65	1.6698	1.60	897,279
Mar 21 2024	1.67	-0.03	-1.76%	1.72	1.72	1.62	1,086,548
Mar 20 2024	1.70	0.03	1.80%	1.67	1.70	1.58	1,614,669
Mar 19 2024	1.67	0.00	0.00%	1.70	1.73	1.64	879,404
Mar 18 2024	1.67	-0.10	-5.65%	1.79	1.79	1.61	1,589,695
Mar 15 2024	1.77	0.09	5.36%	1.70	1.80	1.70	940,411
Mar 14 2024	1.68	-0.16	-8.70%	1.87	1.87	1.64	2,992,900
Mar 13 2024	1.84	-0.07	-3.66%	1.90	1.975	1.82	1,919,713
Mar 12 2024	1.91	-0.11	-5.45%	2.05	2.05	1.84	1,833,573
Mar 11 2024	2.02	-0.08	-3.81%	2.18	2.20	2.00	1,223,945
Mar 08 2024	2.10	-0.09	-4.11%	2.23	2.315	2.085	2,034,394
Mar 07 2024	2.19	0.20	10.05%	2.09	2.30	2.00	5,517,740
Mar 06 2024	1.99	-0.02	-1.00%	2.09	2.09	1.90	1,070,359
Mar 05 2024	2.01	-0.08	-3.83%	2.12	2.12	2.01	741,298
Mar 04 2024	2.09	-0.04	-1.88%	2.19	2.19	2.07	1,308,532
Mar 01 2024	2.13	0.19	9.79%	1.94	2.185	1.92	1,718,716
Feb 29 2024	1.94	-0.02	-1.02%	2.00	2.04	1.9106	892,587
Feb 28 2024	1.96	-0.04	-2.00%	2.00	2.0799	1.94	1,462,737
Feb 27 2024	2.00	0.10	5.26%	1.92	2.02	1.91	1,027,735
Feb 26 2024	1.90	0.08	4.40%	1.81	1.95	1.81	606,740
Feb 23 2024	1.82	-0.01	-0.55%	1.83	1.885	1.82	634,905
Feb 22 2024	1.83	-0.05	-2.66%	1.88	1.93	1.815	997,971
Feb 21 2024	1.88	-0.13	-6.47%	2.02	2.02	1.87	1,068,591
Feb 20 2024	2.01	0.17	9.24%	1.85	2.05	1.84	2,837,361
Feb 16 2024	1.84	0.04	2.22%	1.79	1.88	1.775	1,156,369
Feb 15 2024	1.80	0.03	1.69%	1.78	1.83	1.73	707,528
Feb 14 2024	1.77	0.03	1.72%	1.76	1.79	1.72	851,292
Feb 13 2024	1.74	-0.14	-7.45%	1.78	1.84	1.73	1,025,883
Feb 12 2024	1.88	0.15	8.67%	1.76	1.93	1.72	1,509,269
Feb 09 2024	1.73	-0.02	-1.14%	1.78	1.78	1.68	672,308
Feb 08 2024	1.75	0.05	2.94%	1.71	1.76	1.67	837,880
Feb 07 2024	1.70	-0.09	-5.03%	1.79	1.80	1.665	1,094,922
Feb 06 2024	1.79	0.05	2.87%	1.75	1.81	1.725	673,000
Feb 05 2024	1.74	-0.03	-1.69%	1.73	1.7799	1.7003	633,685
Feb 02 2024	1.77	-0.04	-2.21%	1.78	1.82	1.715	1,299,878
Feb 01 2024	1.81	0.03	1.69%	1.80	1.85	1.76	661,345
Jan 31 2024	1.78	-0.07	-3.78%	1.80	1.8999	1.76	1,255,054

ATAI Life Sciences NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions