Canada Markets open in 3 hrs 38 mins

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.6400+0.3900 (+12.00%)
At close: 04:00PM EDT
3.9000 +0.26 (+7.14%)
After hours: 07:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 20223.33003.73003.33003.64003.64001,026,200
May 12, 20223.06003.35003.05003.25003.25001,692,000
May 11, 20223.38003.40003.05003.13003.13001,489,300
May 10, 20223.49003.60003.31003.39003.39001,545,800
May 09, 20223.78003.78003.33003.34003.34001,024,200
May 06, 20224.00004.05003.67003.86003.8600598,800
May 05, 20224.35004.35003.97504.01004.01001,089,900
May 04, 20224.43004.44004.12004.38004.3800873,200
May 03, 20224.76004.80004.29004.40004.40001,087,500
May 02, 20224.30004.60004.19004.58004.58001,175,600
Apr 29, 20224.43004.66004.28004.29004.2900495,100
Apr 28, 20224.60004.64004.22004.42004.4200623,500
Apr 27, 20224.64004.77004.53004.60004.6000345,200
Apr 26, 20224.96005.00004.58004.60004.6000631,200
Apr 25, 20224.72005.00004.71104.97004.9700790,200
Apr 22, 20224.88004.90004.76004.78004.7800656,800
Apr 21, 20225.18005.20004.87004.88004.8800830,800
Apr 20, 20225.22005.22005.01005.09005.0900720,700
Apr 19, 20225.16005.29005.00005.19005.19001,022,700
Apr 18, 20225.34005.41005.06005.11005.1100466,900
Apr 14, 20225.21505.44005.13005.32005.3200491,000
Apr 13, 20225.11005.31005.06005.19005.19001,110,900
Apr 12, 20224.85004.99004.84004.92004.9200607,600
Apr 11, 20224.92004.96004.77004.81004.8100678,700
Apr 08, 20224.89005.02004.69504.95004.9500754,400
Apr 07, 20224.95004.95004.62004.87004.8700700,100
Apr 06, 20224.96005.05004.83504.92004.9200836,400
Apr 05, 20225.27405.42004.97005.06505.06501,313,300
Apr 04, 20225.33005.40005.16005.31005.31001,758,300
Apr 01, 20225.08005.34005.05005.32005.3200801,300
Mar 31, 20225.30005.34005.02505.09005.0900778,100
Mar 30, 20225.21005.60005.09005.34005.34001,278,800
Mar 29, 20225.02005.44005.01005.42005.42001,095,200
Mar 28, 20225.14005.19004.82004.97004.9700782,800
Mar 25, 20225.20005.20004.95005.07005.0700696,700
Mar 24, 20225.20005.25004.96005.14005.1400828,800
Mar 23, 20225.43005.49005.15005.16005.16001,005,900
Mar 22, 20225.30005.58005.25005.55005.5500812,400
Mar 21, 20225.74005.74005.06005.28005.28001,170,100
Mar 18, 20225.42005.79805.42005.65005.6500952,300
Mar 17, 20225.22005.58005.03005.53005.5300731,600
Mar 16, 20225.01005.28004.97005.20005.20001,174,300
Mar 15, 20225.01005.10004.81004.94004.9400677,400
Mar 14, 20225.22005.23004.97005.07005.0700750,000
Mar 11, 20225.40005.40005.17005.22005.2200498,700
Mar 10, 20225.46005.53005.20005.36005.3600851,900
Mar 09, 20225.15005.57005.10005.56005.5600640,300
Mar 08, 20224.97005.26004.83005.04005.0400658,000
Mar 07, 20225.06005.19004.92004.97004.9700548,100
Mar 04, 20225.45005.50005.08105.12005.1200589,600
Mar 03, 20225.77005.81005.45005.56005.5600750,000
Mar 02, 20225.80005.80005.43005.65005.6500439,400
Mar 01, 20225.70005.99005.66005.80005.8000491,200
Feb 28, 20225.49005.80005.40005.74005.7400770,500
Feb 25, 20225.44005.56005.36505.53005.5300548,400
Feb 24, 20224.93005.45004.81005.42005.4200643,900
Feb 23, 20225.66005.66005.20005.22005.2200805,800
Feb 22, 20225.70205.89005.42005.48005.48001,125,400
Feb 18, 20225.88005.95005.71005.79005.7900997,400
Feb 17, 20226.06006.18005.58005.71005.71001,794,600
Feb 16, 20225.78006.32005.71006.24006.2400981,700
Feb 15, 20225.94006.07005.50005.90005.90001,070,800
Feb 14, 20225.56005.80005.52005.61005.6100807,500
Feb 11, 20225.73505.97005.52005.54005.5400878,600
Feb 10, 20225.99006.14005.67005.75005.75002,079,700
Feb 09, 20225.15005.86005.08005.76005.76001,611,000
Feb 08, 20225.42005.42004.99005.04005.0400655,700
Feb 07, 20225.18005.30005.08005.22005.2200288,600
Feb 04, 20225.06005.15004.90005.13005.1300788,900
Feb 03, 20225.07005.32004.99005.05005.0500806,200
Feb 02, 20225.58005.67005.25005.32005.3200738,400
Feb 01, 20225.50005.51005.21005.48005.4800776,100
Jan 31, 20224.91205.36004.91005.33005.3300750,200
Jan 28, 20224.75005.00004.62004.94004.9400993,600
Jan 27, 20224.96005.07004.63504.66004.6600655,100
Jan 26, 20225.22005.40004.85004.88004.88001,034,800
Jan 25, 20225.03005.15004.79005.06005.06001,232,000
Jan 24, 20225.02505.15004.66005.14005.14001,204,000
Jan 21, 20225.50005.55005.20005.26005.2600697,400
Jan 20, 20225.58005.88805.41005.55005.55001,539,300
Jan 19, 20225.45205.93005.45005.58005.58001,075,000
Jan 18, 20225.81005.87005.29005.39005.39001,975,100
Jan 14, 20226.03006.17005.76005.96005.96001,010,000
Jan 13, 20226.61006.65006.11006.22006.2200866,600
Jan 12, 20226.96006.98006.47006.66006.66001,453,200
Jan 11, 20226.84007.02006.46006.74006.7400851,900
Jan 10, 20226.39006.43005.90006.38006.38001,280,600
Jan 07, 20226.56506.90006.39006.42006.42001,336,500
Jan 06, 20226.57006.69006.02006.60006.60001,593,800
Jan 05, 20227.13407.23006.35006.44006.44001,005,900
Jan 04, 20227.71007.71507.12507.23007.23001,129,800
Jan 03, 20227.70007.98007.36507.66007.6600706,300
Dec 31, 20217.26007.66007.26007.63007.63001,230,400
Dec 30, 20217.63007.80007.33007.35007.3500969,600
Dec 29, 20217.33007.58007.23007.49007.4900685,900
Dec 28, 20217.80007.96007.29007.33007.3300770,200
Dec 27, 20217.38008.15007.38007.99007.99001,201,000
Dec 23, 20217.83207.85007.27007.72007.72001,665,600
Dec 22, 20218.29008.45007.81007.83007.8300950,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...