Canada Markets closed

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8100-0.0700 (-3.72%)
At close: 04:00PM EST
1.8400 +0.03 (+1.66%)
After hours: 07:14PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20231.89001.90001.79001.81001.81001,149,944
Feb 07, 20231.95001.95001.81001.88001.88001,220,500
Feb 06, 20231.88002.04001.87001.93001.93002,300,600
Feb 03, 20231.98001.98001.82001.87001.87001,548,400
Feb 02, 20231.87002.00001.86001.96001.96001,938,400
Feb 01, 20231.77001.87001.73301.84001.84001,098,800
Jan 31, 20231.73001.79001.71501.78001.7800778,900
Jan 30, 20231.82001.87001.72001.74001.74001,158,100
Jan 27, 20231.81001.84001.77001.79001.79001,208,300
Jan 26, 20231.89001.90001.80001.82001.8200839,200
Jan 25, 20231.93001.93001.83001.87001.87001,030,300
Jan 24, 20231.89001.95501.88001.91001.91001,560,600
Jan 23, 20231.93001.96001.85001.89001.89002,284,100
Jan 20, 20231.95001.96001.88001.90001.90001,225,400
Jan 19, 20231.97002.03501.90001.95001.95001,048,400
Jan 18, 20231.97002.03001.88002.01002.01002,208,400
Jan 17, 20231.90001.98001.75501.94001.94002,409,400
Jan 13, 20231.80001.81001.73001.80001.80001,691,500
Jan 12, 20231.75001.86001.68001.83001.83003,699,600
Jan 11, 20231.80001.80001.65001.72001.72001,642,200
Jan 10, 20231.71001.80501.63001.75001.75003,961,900
Jan 09, 20231.85001.86001.62501.65001.65003,388,400
Jan 06, 20231.50002.00001.45001.82001.82007,925,300
Jan 05, 20232.70002.71502.56002.63002.6300505,600
Jan 04, 20232.66002.75502.52002.70002.7000842,000
Jan 03, 20232.71002.75002.58002.65002.6500731,800
Dec 30, 20222.52002.66002.52002.66002.6600968,100
Dec 29, 20222.38002.62002.36002.57002.5700825,700
Dec 28, 20222.45002.56802.34002.38002.3800999,500
Dec 27, 20222.64002.64002.36002.39002.39002,403,800
Dec 23, 20222.96002.96002.61002.67002.67002,233,400
Dec 22, 20223.14003.14002.97003.04003.0400789,500
Dec 21, 20223.00003.16002.95503.16003.1600719,000
Dec 20, 20222.89003.02002.87002.98002.9800543,300
Dec 19, 20223.10003.10602.82002.95002.95001,314,600
Dec 16, 20223.06003.12003.03003.09003.09001,859,200
Dec 15, 20223.05003.10002.98003.06003.0600790,800
Dec 14, 20223.10003.12002.99003.10003.1000941,700
Dec 13, 20223.17003.17002.99003.10003.10001,145,600
Dec 12, 20223.20003.22003.00003.08003.08001,358,300
Dec 09, 20223.27003.33003.12003.20003.2000740,600
Dec 08, 20223.22003.33503.13303.29003.2900883,300
Dec 07, 20223.09003.22503.01203.18003.1800644,900
Dec 06, 20223.56003.56003.11003.16003.16001,126,300
Dec 05, 20223.59003.65003.43003.48003.4800729,900
Dec 02, 20223.30003.57003.24203.55003.5500815,000
Dec 01, 20223.53003.59003.28003.34003.3400874,200
Nov 30, 20223.16003.54503.16003.53003.53002,472,800
Nov 29, 20223.00003.30002.96003.16003.16001,218,100
Nov 28, 20223.09003.16002.95003.01003.0100833,000
Nov 25, 20223.17003.17003.00003.09003.0900343,500
Nov 23, 20223.00003.28002.96003.17003.17001,577,600
Nov 22, 20222.91002.97002.79002.92002.92001,093,700
Nov 21, 20223.23003.27002.87002.87002.87002,175,600
Nov 18, 20222.83003.20002.75003.07003.07002,751,200
Nov 17, 20222.87002.93002.74002.80002.80001,009,400
Nov 16, 20222.83003.00002.82002.87002.8700899,800
Nov 15, 20222.90002.93502.69002.88002.88001,839,700
Nov 14, 20222.75003.00002.73002.85002.85001,503,000
Nov 11, 20222.94002.94002.71002.75002.75002,160,400
Nov 10, 20222.90003.04502.74002.93002.93001,470,000
Nov 09, 20222.79002.80502.71402.72002.7200538,700
Nov 08, 20222.90002.91002.77002.80002.8000816,100
Nov 07, 20223.00003.00002.89002.90002.9000541,000
Nov 04, 20223.03003.09002.95003.01003.0100684,000
Nov 03, 20223.09003.09002.94202.98002.9800668,700
Nov 02, 20223.30003.43003.08503.14003.1400919,600
Nov 01, 20223.15003.65003.06003.38003.38002,972,400
Oct 31, 20223.05003.08002.92002.95002.9500881,900
Oct 28, 20223.03003.04802.95303.00003.0000296,200
Oct 27, 20223.00003.16002.94002.99002.9900616,600
Oct 26, 20223.05003.13002.95902.98502.9850536,200
Oct 25, 20223.00003.08902.93003.02003.0200583,200
Oct 24, 20222.90002.92002.74002.89002.8900560,200
Oct 21, 20222.79002.87002.72002.86002.8600497,300
Oct 20, 20222.68002.86002.64002.83002.8300773,800
Oct 19, 20222.82002.82002.60002.63002.6300899,800
Oct 18, 20222.99003.02602.73002.83002.83001,449,300
Oct 17, 20223.04003.11002.90502.94002.9400917,700
Oct 14, 20223.22003.33003.00003.01003.0100531,100
Oct 13, 20223.24003.33003.04003.20003.2000785,900
Oct 12, 20223.41003.41503.20003.30003.3000381,500
Oct 11, 20223.32003.39003.25003.33003.3300360,000
Oct 10, 20223.38003.39903.26003.33003.3300419,400
Oct 07, 20223.38003.40503.29003.37003.3700435,400
Oct 06, 20223.40003.44003.30003.41003.4100279,800
Oct 05, 20223.35003.46003.14003.38003.3800645,700
Oct 04, 20223.44003.63003.39503.46003.4600700,800
Oct 03, 20223.37003.37003.21503.32003.3200405,700
Sept 30, 20223.14003.42003.14003.31003.3100525,500
Sept 29, 20223.36003.36003.17003.25003.2500532,200
Sept 28, 20223.45003.55003.36003.40003.4000581,200
Sept 27, 20223.19003.44003.19003.39003.3900707,700
Sept 26, 20223.19003.37003.14003.14003.1400547,000
Sept 23, 20223.34003.38003.15003.22003.2200796,500
Sept 22, 20223.39003.50003.26003.33003.3300661,600
Sept 21, 20223.70003.70003.38003.44003.44001,016,700
Sept 20, 20223.66003.70003.53003.67003.6700600,100
Sept 19, 20223.81003.90003.66003.70003.7000583,300
Sept 16, 20224.04004.08003.78503.86003.8600706,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...