Atai Life Sciences N.V. (ATAI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 1.8900 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 1,149,944 |
| Feb 07, 2023 | 1.9500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 1,220,500 |
| Feb 06, 2023 | 1.8800 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 2,300,600 |
| Feb 03, 2023 | 1.9800 | 1.9800 | 1.8200 | 1.8700 | 1.8700 | 1,548,400 |
| Feb 02, 2023 | 1.8700 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 1,938,400 |
| Feb 01, 2023 | 1.7700 | 1.8700 | 1.7330 | 1.8400 | 1.8400 | 1,098,800 |
| Jan 31, 2023 | 1.7300 | 1.7900 | 1.7150 | 1.7800 | 1.7800 | 778,900 |
| Jan 30, 2023 | 1.8200 | 1.8700 | 1.7200 | 1.7400 | 1.7400 | 1,158,100 |
| Jan 27, 2023 | 1.8100 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 1,208,300 |
| Jan 26, 2023 | 1.8900 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 839,200 |
| Jan 25, 2023 | 1.9300 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 1,030,300 |
| Jan 24, 2023 | 1.8900 | 1.9550 | 1.8800 | 1.9100 | 1.9100 | 1,560,600 |
| Jan 23, 2023 | 1.9300 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 2,284,100 |
| Jan 20, 2023 | 1.9500 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 1,225,400 |
| Jan 19, 2023 | 1.9700 | 2.0350 | 1.9000 | 1.9500 | 1.9500 | 1,048,400 |
| Jan 18, 2023 | 1.9700 | 2.0300 | 1.8800 | 2.0100 | 2.0100 | 2,208,400 |
| Jan 17, 2023 | 1.9000 | 1.9800 | 1.7550 | 1.9400 | 1.9400 | 2,409,400 |
| Jan 13, 2023 | 1.8000 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 1,691,500 |
| Jan 12, 2023 | 1.7500 | 1.8600 | 1.6800 | 1.8300 | 1.8300 | 3,699,600 |
| Jan 11, 2023 | 1.8000 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 1,642,200 |
| Jan 10, 2023 | 1.7100 | 1.8050 | 1.6300 | 1.7500 | 1.7500 | 3,961,900 |
| Jan 09, 2023 | 1.8500 | 1.8600 | 1.6250 | 1.6500 | 1.6500 | 3,388,400 |
| Jan 06, 2023 | 1.5000 | 2.0000 | 1.4500 | 1.8200 | 1.8200 | 7,925,300 |
| Jan 05, 2023 | 2.7000 | 2.7150 | 2.5600 | 2.6300 | 2.6300 | 505,600 |
| Jan 04, 2023 | 2.6600 | 2.7550 | 2.5200 | 2.7000 | 2.7000 | 842,000 |
| Jan 03, 2023 | 2.7100 | 2.7500 | 2.5800 | 2.6500 | 2.6500 | 731,800 |
| Dec 30, 2022 | 2.5200 | 2.6600 | 2.5200 | 2.6600 | 2.6600 | 968,100 |
| Dec 29, 2022 | 2.3800 | 2.6200 | 2.3600 | 2.5700 | 2.5700 | 825,700 |
| Dec 28, 2022 | 2.4500 | 2.5680 | 2.3400 | 2.3800 | 2.3800 | 999,500 |
| Dec 27, 2022 | 2.6400 | 2.6400 | 2.3600 | 2.3900 | 2.3900 | 2,403,800 |
| Dec 23, 2022 | 2.9600 | 2.9600 | 2.6100 | 2.6700 | 2.6700 | 2,233,400 |
| Dec 22, 2022 | 3.1400 | 3.1400 | 2.9700 | 3.0400 | 3.0400 | 789,500 |
| Dec 21, 2022 | 3.0000 | 3.1600 | 2.9550 | 3.1600 | 3.1600 | 719,000 |
| Dec 20, 2022 | 2.8900 | 3.0200 | 2.8700 | 2.9800 | 2.9800 | 543,300 |
| Dec 19, 2022 | 3.1000 | 3.1060 | 2.8200 | 2.9500 | 2.9500 | 1,314,600 |
| Dec 16, 2022 | 3.0600 | 3.1200 | 3.0300 | 3.0900 | 3.0900 | 1,859,200 |
| Dec 15, 2022 | 3.0500 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | 790,800 |
| Dec 14, 2022 | 3.1000 | 3.1200 | 2.9900 | 3.1000 | 3.1000 | 941,700 |
| Dec 13, 2022 | 3.1700 | 3.1700 | 2.9900 | 3.1000 | 3.1000 | 1,145,600 |
| Dec 12, 2022 | 3.2000 | 3.2200 | 3.0000 | 3.0800 | 3.0800 | 1,358,300 |
| Dec 09, 2022 | 3.2700 | 3.3300 | 3.1200 | 3.2000 | 3.2000 | 740,600 |
| Dec 08, 2022 | 3.2200 | 3.3350 | 3.1330 | 3.2900 | 3.2900 | 883,300 |
| Dec 07, 2022 | 3.0900 | 3.2250 | 3.0120 | 3.1800 | 3.1800 | 644,900 |
| Dec 06, 2022 | 3.5600 | 3.5600 | 3.1100 | 3.1600 | 3.1600 | 1,126,300 |
| Dec 05, 2022 | 3.5900 | 3.6500 | 3.4300 | 3.4800 | 3.4800 | 729,900 |
| Dec 02, 2022 | 3.3000 | 3.5700 | 3.2420 | 3.5500 | 3.5500 | 815,000 |
| Dec 01, 2022 | 3.5300 | 3.5900 | 3.2800 | 3.3400 | 3.3400 | 874,200 |
| Nov 30, 2022 | 3.1600 | 3.5450 | 3.1600 | 3.5300 | 3.5300 | 2,472,800 |
| Nov 29, 2022 | 3.0000 | 3.3000 | 2.9600 | 3.1600 | 3.1600 | 1,218,100 |
| Nov 28, 2022 | 3.0900 | 3.1600 | 2.9500 | 3.0100 | 3.0100 | 833,000 |
| Nov 25, 2022 | 3.1700 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 343,500 |
| Nov 23, 2022 | 3.0000 | 3.2800 | 2.9600 | 3.1700 | 3.1700 | 1,577,600 |
| Nov 22, 2022 | 2.9100 | 2.9700 | 2.7900 | 2.9200 | 2.9200 | 1,093,700 |
| Nov 21, 2022 | 3.2300 | 3.2700 | 2.8700 | 2.8700 | 2.8700 | 2,175,600 |
| Nov 18, 2022 | 2.8300 | 3.2000 | 2.7500 | 3.0700 | 3.0700 | 2,751,200 |
| Nov 17, 2022 | 2.8700 | 2.9300 | 2.7400 | 2.8000 | 2.8000 | 1,009,400 |
| Nov 16, 2022 | 2.8300 | 3.0000 | 2.8200 | 2.8700 | 2.8700 | 899,800 |
| Nov 15, 2022 | 2.9000 | 2.9350 | 2.6900 | 2.8800 | 2.8800 | 1,839,700 |
| Nov 14, 2022 | 2.7500 | 3.0000 | 2.7300 | 2.8500 | 2.8500 | 1,503,000 |
| Nov 11, 2022 | 2.9400 | 2.9400 | 2.7100 | 2.7500 | 2.7500 | 2,160,400 |
| Nov 10, 2022 | 2.9000 | 3.0450 | 2.7400 | 2.9300 | 2.9300 | 1,470,000 |
| Nov 09, 2022 | 2.7900 | 2.8050 | 2.7140 | 2.7200 | 2.7200 | 538,700 |
| Nov 08, 2022 | 2.9000 | 2.9100 | 2.7700 | 2.8000 | 2.8000 | 816,100 |
| Nov 07, 2022 | 3.0000 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 541,000 |
| Nov 04, 2022 | 3.0300 | 3.0900 | 2.9500 | 3.0100 | 3.0100 | 684,000 |
| Nov 03, 2022 | 3.0900 | 3.0900 | 2.9420 | 2.9800 | 2.9800 | 668,700 |
| Nov 02, 2022 | 3.3000 | 3.4300 | 3.0850 | 3.1400 | 3.1400 | 919,600 |
| Nov 01, 2022 | 3.1500 | 3.6500 | 3.0600 | 3.3800 | 3.3800 | 2,972,400 |
| Oct 31, 2022 | 3.0500 | 3.0800 | 2.9200 | 2.9500 | 2.9500 | 881,900 |
| Oct 28, 2022 | 3.0300 | 3.0480 | 2.9530 | 3.0000 | 3.0000 | 296,200 |
| Oct 27, 2022 | 3.0000 | 3.1600 | 2.9400 | 2.9900 | 2.9900 | 616,600 |
| Oct 26, 2022 | 3.0500 | 3.1300 | 2.9590 | 2.9850 | 2.9850 | 536,200 |
| Oct 25, 2022 | 3.0000 | 3.0890 | 2.9300 | 3.0200 | 3.0200 | 583,200 |
| Oct 24, 2022 | 2.9000 | 2.9200 | 2.7400 | 2.8900 | 2.8900 | 560,200 |
| Oct 21, 2022 | 2.7900 | 2.8700 | 2.7200 | 2.8600 | 2.8600 | 497,300 |
| Oct 20, 2022 | 2.6800 | 2.8600 | 2.6400 | 2.8300 | 2.8300 | 773,800 |
| Oct 19, 2022 | 2.8200 | 2.8200 | 2.6000 | 2.6300 | 2.6300 | 899,800 |
| Oct 18, 2022 | 2.9900 | 3.0260 | 2.7300 | 2.8300 | 2.8300 | 1,449,300 |
| Oct 17, 2022 | 3.0400 | 3.1100 | 2.9050 | 2.9400 | 2.9400 | 917,700 |
| Oct 14, 2022 | 3.2200 | 3.3300 | 3.0000 | 3.0100 | 3.0100 | 531,100 |
| Oct 13, 2022 | 3.2400 | 3.3300 | 3.0400 | 3.2000 | 3.2000 | 785,900 |
| Oct 12, 2022 | 3.4100 | 3.4150 | 3.2000 | 3.3000 | 3.3000 | 381,500 |
| Oct 11, 2022 | 3.3200 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 360,000 |
| Oct 10, 2022 | 3.3800 | 3.3990 | 3.2600 | 3.3300 | 3.3300 | 419,400 |
| Oct 07, 2022 | 3.3800 | 3.4050 | 3.2900 | 3.3700 | 3.3700 | 435,400 |
| Oct 06, 2022 | 3.4000 | 3.4400 | 3.3000 | 3.4100 | 3.4100 | 279,800 |
| Oct 05, 2022 | 3.3500 | 3.4600 | 3.1400 | 3.3800 | 3.3800 | 645,700 |
| Oct 04, 2022 | 3.4400 | 3.6300 | 3.3950 | 3.4600 | 3.4600 | 700,800 |
| Oct 03, 2022 | 3.3700 | 3.3700 | 3.2150 | 3.3200 | 3.3200 | 405,700 |
| Sept 30, 2022 | 3.1400 | 3.4200 | 3.1400 | 3.3100 | 3.3100 | 525,500 |
| Sept 29, 2022 | 3.3600 | 3.3600 | 3.1700 | 3.2500 | 3.2500 | 532,200 |
| Sept 28, 2022 | 3.4500 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 581,200 |
| Sept 27, 2022 | 3.1900 | 3.4400 | 3.1900 | 3.3900 | 3.3900 | 707,700 |
| Sept 26, 2022 | 3.1900 | 3.3700 | 3.1400 | 3.1400 | 3.1400 | 547,000 |
| Sept 23, 2022 | 3.3400 | 3.3800 | 3.1500 | 3.2200 | 3.2200 | 796,500 |
| Sept 22, 2022 | 3.3900 | 3.5000 | 3.2600 | 3.3300 | 3.3300 | 661,600 |
| Sept 21, 2022 | 3.7000 | 3.7000 | 3.3800 | 3.4400 | 3.4400 | 1,016,700 |
| Sept 20, 2022 | 3.6600 | 3.7000 | 3.5300 | 3.6700 | 3.6700 | 600,100 |
| Sept 19, 2022 | 3.8100 | 3.9000 | 3.6600 | 3.7000 | 3.7000 | 583,300 |
| Sept 16, 2022 | 4.0400 | 4.0800 | 3.7850 | 3.8600 | 3.8600 | 706,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
