Canada markets close in 1 hour 32 minutes

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4850+0.0050 (+0.34%)
As of 02:27PM EDT. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20241.49001.52001.46001.48501.4850227,219
Jul 19, 20241.49001.53001.47001.48001.4800285,700
Jul 18, 20241.63001.63001.45001.48001.4800742,700
Jul 17, 20241.62001.67001.54001.60001.6000918,700
Jul 16, 20241.66001.67001.57001.64001.64001,425,700
Jul 15, 20241.54001.62001.53001.61001.6100862,400
Jul 12, 20241.46001.54001.44001.54001.54001,127,600
Jul 11, 20241.35001.48001.34201.46001.46001,055,400
Jul 10, 20241.34001.36001.29001.32001.3200471,400
Jul 09, 20241.26001.34001.25001.32001.3200580,300
Jul 08, 20241.30001.33001.25001.27001.2700716,200
Jul 05, 20241.30001.31001.26001.27001.2700526,700
Jul 03, 20241.31001.32501.28001.28001.2800349,900
Jul 02, 20241.35001.40001.29001.30001.3000540,400
Jul 01, 20241.34001.35801.30001.35001.3500486,200
Jun 28, 20241.40001.40001.30001.33001.33001,033,800
Jun 27, 20241.32001.34001.27001.32001.3200570,200
Jun 26, 20241.35001.36001.28001.30001.3000719,000
Jun 25, 20241.40001.42001.33001.35001.3500745,700
Jun 24, 20241.36001.53001.36001.40001.40001,803,700
Jun 21, 20241.37001.44001.30001.34001.34001,248,800
Jun 20, 20241.30001.37001.25001.33001.33001,518,300
Jun 18, 20241.33001.35001.26001.27001.27001,099,300
Jun 17, 20241.35001.37901.32001.34001.3400599,700
Jun 14, 20241.35001.38001.33001.37001.3700489,600
Jun 13, 20241.33001.38001.33001.34001.3400678,400
Jun 12, 20241.37001.40001.31001.32001.32001,012,200
Jun 11, 20241.37001.39001.31001.32001.3200772,300
Jun 10, 20241.40001.43501.36101.40001.4000670,500
Jun 07, 20241.47001.48501.36001.39001.3900924,300
Jun 06, 20241.42001.49001.40001.48001.4800578,800
Jun 05, 20241.31001.50001.30001.41001.41002,870,200
Jun 04, 20241.62001.62001.53001.54001.5400867,600
Jun 03, 20241.59001.65001.56001.61001.6100887,300
May 31, 20241.67001.68101.52001.57001.57001,259,100
May 30, 20241.63001.72001.60001.68001.6800864,400
May 29, 20241.69001.69501.58001.63001.6300740,400
May 28, 20241.68001.69001.62001.66001.6600692,200
May 24, 20241.65001.65001.59001.61001.6100564,600
May 23, 20241.68001.69001.57201.63001.63001,098,900
May 22, 20241.72001.74001.66001.67001.6700869,900
May 21, 20241.74001.77101.66501.68001.6800960,400
May 20, 20241.85001.85001.69001.73001.7300955,600
May 17, 20241.87001.89001.71001.71001.71002,357,200
May 16, 20242.06002.06001.86001.86001.86001,491,700
May 15, 20242.00002.10001.85002.05002.05001,659,100
May 14, 20241.93002.00001.90001.91001.9100398,700
May 13, 20241.93002.02001.91001.94001.9400427,300
May 10, 20242.09002.10001.89001.89001.8900666,700
May 09, 20242.00002.06501.97502.05002.0500333,200
May 08, 20242.05002.08902.00002.01002.0100345,700
May 07, 20242.10002.14002.01002.05002.0500731,600
May 06, 20242.10002.16002.07002.12002.1200478,400
May 03, 20242.16002.28502.02002.05002.05001,176,900
May 02, 20242.09002.18002.05502.13002.1300857,400
May 01, 20241.94002.10001.94002.05002.0500981,000
Apr 30, 20241.95002.05001.90001.98001.9800935,000
Apr 29, 20241.89002.05001.88001.97001.97001,150,000
Apr 26, 20241.85001.94301.82501.93001.9300875,500
Apr 25, 20241.87001.92001.81001.84001.8400822,200
Apr 24, 20241.96001.96001.84501.87001.8700842,700
Apr 23, 20241.87002.07001.87001.97001.97001,200,300
Apr 22, 20241.88001.90001.80001.87001.87001,049,300
Apr 19, 20241.92001.98001.84001.85001.8500941,100
Apr 18, 20242.05002.05001.91001.91001.91001,016,800
Apr 17, 20242.18002.20001.98001.98001.98001,473,400
Apr 16, 20242.07002.20502.04002.15002.15001,211,500
Apr 15, 20242.28002.37002.07002.07002.07001,753,500
Apr 12, 20242.44002.55002.22002.30002.30001,630,800
Apr 11, 20242.45002.50002.37002.47002.47001,056,100
Apr 10, 20242.30002.50002.26002.43002.43001,555,800
Apr 09, 20242.48002.58502.38002.39002.39001,639,400
Apr 08, 20242.49002.64002.39002.60002.60002,394,800
Apr 05, 20242.45002.54902.32002.45002.45002,509,700
Apr 04, 20242.44002.85002.38002.51002.51008,157,200
Apr 03, 20241.95002.48001.83002.39002.39009,942,100
Apr 02, 20241.82001.88001.77001.87001.8700928,400
Apr 01, 20241.97001.97001.76001.86001.86002,066,700
Mar 28, 20241.80502.04001.80001.97001.97002,959,300
Mar 27, 20241.80001.83001.68001.79001.79001,342,200
Mar 26, 20241.70001.76001.67001.73001.7300883,600
Mar 25, 20241.62001.71501.61001.66001.66001,175,900
Mar 22, 20241.65001.67001.60001.63001.6300897,300
Mar 21, 20241.72001.72001.62001.67001.67001,086,800
Mar 20, 20241.67001.70001.58001.70001.70001,615,200
Mar 19, 20241.70001.73001.64001.67001.6700881,000
Mar 18, 20241.79001.79001.61001.67001.67001,592,900
Mar 15, 20241.70001.80001.70001.77001.7700939,400
Mar 14, 20241.87001.87001.64001.68001.68002,998,900
Mar 13, 20241.90001.97501.82001.84001.84001,920,100
Mar 12, 20242.05002.05001.84001.91001.91001,833,500
Mar 11, 20242.18002.20002.00002.02002.02001,224,900
Mar 08, 20242.23002.31502.08502.10002.10002,033,900
Mar 07, 20242.09002.30002.00002.19002.19005,511,100
Mar 06, 20242.09002.09001.90001.99001.99001,071,100
Mar 05, 20242.12002.12002.01002.01002.0100741,200
Mar 04, 20242.19002.19002.07002.09002.09001,317,800
Mar 01, 20241.94002.18501.92002.13002.13001,718,300
Feb 29, 20242.00002.04001.91101.94001.9400892,700
Feb 28, 20242.00002.08001.94001.96001.96001,463,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...