Atai Life Sciences N.V. (ATAI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 3.3300 | 3.7300 | 3.3300 | 3.6400 | 3.6400 | 1,026,200 |
| May 12, 2022 | 3.0600 | 3.3500 | 3.0500 | 3.2500 | 3.2500 | 1,692,000 |
| May 11, 2022 | 3.3800 | 3.4000 | 3.0500 | 3.1300 | 3.1300 | 1,489,300 |
| May 10, 2022 | 3.4900 | 3.6000 | 3.3100 | 3.3900 | 3.3900 | 1,545,800 |
| May 09, 2022 | 3.7800 | 3.7800 | 3.3300 | 3.3400 | 3.3400 | 1,024,200 |
| May 06, 2022 | 4.0000 | 4.0500 | 3.6700 | 3.8600 | 3.8600 | 598,800 |
| May 05, 2022 | 4.3500 | 4.3500 | 3.9750 | 4.0100 | 4.0100 | 1,089,900 |
| May 04, 2022 | 4.4300 | 4.4400 | 4.1200 | 4.3800 | 4.3800 | 873,200 |
| May 03, 2022 | 4.7600 | 4.8000 | 4.2900 | 4.4000 | 4.4000 | 1,087,500 |
| May 02, 2022 | 4.3000 | 4.6000 | 4.1900 | 4.5800 | 4.5800 | 1,175,600 |
| Apr 29, 2022 | 4.4300 | 4.6600 | 4.2800 | 4.2900 | 4.2900 | 495,100 |
| Apr 28, 2022 | 4.6000 | 4.6400 | 4.2200 | 4.4200 | 4.4200 | 623,500 |
| Apr 27, 2022 | 4.6400 | 4.7700 | 4.5300 | 4.6000 | 4.6000 | 345,200 |
| Apr 26, 2022 | 4.9600 | 5.0000 | 4.5800 | 4.6000 | 4.6000 | 631,200 |
| Apr 25, 2022 | 4.7200 | 5.0000 | 4.7110 | 4.9700 | 4.9700 | 790,200 |
| Apr 22, 2022 | 4.8800 | 4.9000 | 4.7600 | 4.7800 | 4.7800 | 656,800 |
| Apr 21, 2022 | 5.1800 | 5.2000 | 4.8700 | 4.8800 | 4.8800 | 830,800 |
| Apr 20, 2022 | 5.2200 | 5.2200 | 5.0100 | 5.0900 | 5.0900 | 720,700 |
| Apr 19, 2022 | 5.1600 | 5.2900 | 5.0000 | 5.1900 | 5.1900 | 1,022,700 |
| Apr 18, 2022 | 5.3400 | 5.4100 | 5.0600 | 5.1100 | 5.1100 | 466,900 |
| Apr 14, 2022 | 5.2150 | 5.4400 | 5.1300 | 5.3200 | 5.3200 | 491,000 |
| Apr 13, 2022 | 5.1100 | 5.3100 | 5.0600 | 5.1900 | 5.1900 | 1,110,900 |
| Apr 12, 2022 | 4.8500 | 4.9900 | 4.8400 | 4.9200 | 4.9200 | 607,600 |
| Apr 11, 2022 | 4.9200 | 4.9600 | 4.7700 | 4.8100 | 4.8100 | 678,700 |
| Apr 08, 2022 | 4.8900 | 5.0200 | 4.6950 | 4.9500 | 4.9500 | 754,400 |
| Apr 07, 2022 | 4.9500 | 4.9500 | 4.6200 | 4.8700 | 4.8700 | 700,100 |
| Apr 06, 2022 | 4.9600 | 5.0500 | 4.8350 | 4.9200 | 4.9200 | 836,400 |
| Apr 05, 2022 | 5.2740 | 5.4200 | 4.9700 | 5.0650 | 5.0650 | 1,313,300 |
| Apr 04, 2022 | 5.3300 | 5.4000 | 5.1600 | 5.3100 | 5.3100 | 1,758,300 |
| Apr 01, 2022 | 5.0800 | 5.3400 | 5.0500 | 5.3200 | 5.3200 | 801,300 |
| Mar 31, 2022 | 5.3000 | 5.3400 | 5.0250 | 5.0900 | 5.0900 | 778,100 |
| Mar 30, 2022 | 5.2100 | 5.6000 | 5.0900 | 5.3400 | 5.3400 | 1,278,800 |
| Mar 29, 2022 | 5.0200 | 5.4400 | 5.0100 | 5.4200 | 5.4200 | 1,095,200 |
| Mar 28, 2022 | 5.1400 | 5.1900 | 4.8200 | 4.9700 | 4.9700 | 782,800 |
| Mar 25, 2022 | 5.2000 | 5.2000 | 4.9500 | 5.0700 | 5.0700 | 696,700 |
| Mar 24, 2022 | 5.2000 | 5.2500 | 4.9600 | 5.1400 | 5.1400 | 828,800 |
| Mar 23, 2022 | 5.4300 | 5.4900 | 5.1500 | 5.1600 | 5.1600 | 1,005,900 |
| Mar 22, 2022 | 5.3000 | 5.5800 | 5.2500 | 5.5500 | 5.5500 | 812,400 |
| Mar 21, 2022 | 5.7400 | 5.7400 | 5.0600 | 5.2800 | 5.2800 | 1,170,100 |
| Mar 18, 2022 | 5.4200 | 5.7980 | 5.4200 | 5.6500 | 5.6500 | 952,300 |
| Mar 17, 2022 | 5.2200 | 5.5800 | 5.0300 | 5.5300 | 5.5300 | 731,600 |
| Mar 16, 2022 | 5.0100 | 5.2800 | 4.9700 | 5.2000 | 5.2000 | 1,174,300 |
| Mar 15, 2022 | 5.0100 | 5.1000 | 4.8100 | 4.9400 | 4.9400 | 677,400 |
| Mar 14, 2022 | 5.2200 | 5.2300 | 4.9700 | 5.0700 | 5.0700 | 750,000 |
| Mar 11, 2022 | 5.4000 | 5.4000 | 5.1700 | 5.2200 | 5.2200 | 498,700 |
| Mar 10, 2022 | 5.4600 | 5.5300 | 5.2000 | 5.3600 | 5.3600 | 851,900 |
| Mar 09, 2022 | 5.1500 | 5.5700 | 5.1000 | 5.5600 | 5.5600 | 640,300 |
| Mar 08, 2022 | 4.9700 | 5.2600 | 4.8300 | 5.0400 | 5.0400 | 658,000 |
| Mar 07, 2022 | 5.0600 | 5.1900 | 4.9200 | 4.9700 | 4.9700 | 548,100 |
| Mar 04, 2022 | 5.4500 | 5.5000 | 5.0810 | 5.1200 | 5.1200 | 589,600 |
| Mar 03, 2022 | 5.7700 | 5.8100 | 5.4500 | 5.5600 | 5.5600 | 750,000 |
| Mar 02, 2022 | 5.8000 | 5.8000 | 5.4300 | 5.6500 | 5.6500 | 439,400 |
| Mar 01, 2022 | 5.7000 | 5.9900 | 5.6600 | 5.8000 | 5.8000 | 491,200 |
| Feb 28, 2022 | 5.4900 | 5.8000 | 5.4000 | 5.7400 | 5.7400 | 770,500 |
| Feb 25, 2022 | 5.4400 | 5.5600 | 5.3650 | 5.5300 | 5.5300 | 548,400 |
| Feb 24, 2022 | 4.9300 | 5.4500 | 4.8100 | 5.4200 | 5.4200 | 643,900 |
| Feb 23, 2022 | 5.6600 | 5.6600 | 5.2000 | 5.2200 | 5.2200 | 805,800 |
| Feb 22, 2022 | 5.7020 | 5.8900 | 5.4200 | 5.4800 | 5.4800 | 1,125,400 |
| Feb 18, 2022 | 5.8800 | 5.9500 | 5.7100 | 5.7900 | 5.7900 | 997,400 |
| Feb 17, 2022 | 6.0600 | 6.1800 | 5.5800 | 5.7100 | 5.7100 | 1,794,600 |
| Feb 16, 2022 | 5.7800 | 6.3200 | 5.7100 | 6.2400 | 6.2400 | 981,700 |
| Feb 15, 2022 | 5.9400 | 6.0700 | 5.5000 | 5.9000 | 5.9000 | 1,070,800 |
| Feb 14, 2022 | 5.5600 | 5.8000 | 5.5200 | 5.6100 | 5.6100 | 807,500 |
| Feb 11, 2022 | 5.7350 | 5.9700 | 5.5200 | 5.5400 | 5.5400 | 878,600 |
| Feb 10, 2022 | 5.9900 | 6.1400 | 5.6700 | 5.7500 | 5.7500 | 2,079,700 |
| Feb 09, 2022 | 5.1500 | 5.8600 | 5.0800 | 5.7600 | 5.7600 | 1,611,000 |
| Feb 08, 2022 | 5.4200 | 5.4200 | 4.9900 | 5.0400 | 5.0400 | 655,700 |
| Feb 07, 2022 | 5.1800 | 5.3000 | 5.0800 | 5.2200 | 5.2200 | 288,600 |
| Feb 04, 2022 | 5.0600 | 5.1500 | 4.9000 | 5.1300 | 5.1300 | 788,900 |
| Feb 03, 2022 | 5.0700 | 5.3200 | 4.9900 | 5.0500 | 5.0500 | 806,200 |
| Feb 02, 2022 | 5.5800 | 5.6700 | 5.2500 | 5.3200 | 5.3200 | 738,400 |
| Feb 01, 2022 | 5.5000 | 5.5100 | 5.2100 | 5.4800 | 5.4800 | 776,100 |
| Jan 31, 2022 | 4.9120 | 5.3600 | 4.9100 | 5.3300 | 5.3300 | 750,200 |
| Jan 28, 2022 | 4.7500 | 5.0000 | 4.6200 | 4.9400 | 4.9400 | 993,600 |
| Jan 27, 2022 | 4.9600 | 5.0700 | 4.6350 | 4.6600 | 4.6600 | 655,100 |
| Jan 26, 2022 | 5.2200 | 5.4000 | 4.8500 | 4.8800 | 4.8800 | 1,034,800 |
| Jan 25, 2022 | 5.0300 | 5.1500 | 4.7900 | 5.0600 | 5.0600 | 1,232,000 |
| Jan 24, 2022 | 5.0250 | 5.1500 | 4.6600 | 5.1400 | 5.1400 | 1,204,000 |
| Jan 21, 2022 | 5.5000 | 5.5500 | 5.2000 | 5.2600 | 5.2600 | 697,400 |
| Jan 20, 2022 | 5.5800 | 5.8880 | 5.4100 | 5.5500 | 5.5500 | 1,539,300 |
| Jan 19, 2022 | 5.4520 | 5.9300 | 5.4500 | 5.5800 | 5.5800 | 1,075,000 |
| Jan 18, 2022 | 5.8100 | 5.8700 | 5.2900 | 5.3900 | 5.3900 | 1,975,100 |
| Jan 14, 2022 | 6.0300 | 6.1700 | 5.7600 | 5.9600 | 5.9600 | 1,010,000 |
| Jan 13, 2022 | 6.6100 | 6.6500 | 6.1100 | 6.2200 | 6.2200 | 866,600 |
| Jan 12, 2022 | 6.9600 | 6.9800 | 6.4700 | 6.6600 | 6.6600 | 1,453,200 |
| Jan 11, 2022 | 6.8400 | 7.0200 | 6.4600 | 6.7400 | 6.7400 | 851,900 |
| Jan 10, 2022 | 6.3900 | 6.4300 | 5.9000 | 6.3800 | 6.3800 | 1,280,600 |
| Jan 07, 2022 | 6.5650 | 6.9000 | 6.3900 | 6.4200 | 6.4200 | 1,336,500 |
| Jan 06, 2022 | 6.5700 | 6.6900 | 6.0200 | 6.6000 | 6.6000 | 1,593,800 |
| Jan 05, 2022 | 7.1340 | 7.2300 | 6.3500 | 6.4400 | 6.4400 | 1,005,900 |
| Jan 04, 2022 | 7.7100 | 7.7150 | 7.1250 | 7.2300 | 7.2300 | 1,129,800 |
| Jan 03, 2022 | 7.7000 | 7.9800 | 7.3650 | 7.6600 | 7.6600 | 706,300 |
| Dec 31, 2021 | 7.2600 | 7.6600 | 7.2600 | 7.6300 | 7.6300 | 1,230,400 |
| Dec 30, 2021 | 7.6300 | 7.8000 | 7.3300 | 7.3500 | 7.3500 | 969,600 |
| Dec 29, 2021 | 7.3300 | 7.5800 | 7.2300 | 7.4900 | 7.4900 | 685,900 |
| Dec 28, 2021 | 7.8000 | 7.9600 | 7.2900 | 7.3300 | 7.3300 | 770,200 |
| Dec 27, 2021 | 7.3800 | 8.1500 | 7.3800 | 7.9900 | 7.9900 | 1,201,000 |
| Dec 23, 2021 | 7.8320 | 7.8500 | 7.2700 | 7.7200 | 7.7200 | 1,665,600 |
| Dec 22, 2021 | 8.2900 | 8.4500 | 7.8100 | 7.8300 | 7.8300 | 950,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
