ATAI - Atai Life Sciences N.V.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20231.78001.83501.74001.79001.7900826,280
May 30, 20231.80001.88001.76001.79001.7900487,500
May 26, 20231.79001.82001.72001.77001.7700553,600
May 25, 20231.81001.83001.74001.77001.7700596,100
May 24, 20231.90001.90001.78001.81001.8100895,600
May 23, 20231.96002.06001.86001.88001.88001,449,700
May 22, 20231.90001.96001.89001.96001.9600503,800
May 19, 20231.87001.97501.87001.88001.8800572,400
May 18, 20231.90001.92001.82501.86001.8600814,600
May 17, 20231.96001.96001.90001.90001.9000545,400
May 16, 20232.00002.00001.91001.94001.9400535,900
May 15, 20231.89002.07501.89002.00002.0000927,000
May 12, 20231.98002.00001.89501.90001.9000438,300
May 11, 20232.00002.02001.93001.96001.9600599,800
May 10, 20231.98002.02001.95002.00002.0000658,400
May 09, 20232.00002.08001.93001.96001.9600697,600
May 08, 20232.00002.02001.96002.01002.0100669,800
May 05, 20231.98002.04001.95002.01002.0100570,800
May 04, 20231.90001.98001.89001.95001.9500573,300
May 03, 20231.92001.95501.86501.90001.9000545,900
May 02, 20231.96002.01001.87001.89001.8900859,100
May 01, 20231.90001.99001.87001.98001.9800471,100
Apr 28, 20231.87001.98501.84001.91001.9100729,300
Apr 27, 20231.88001.90001.80001.87001.8700865,700
Apr 26, 20231.86001.92501.76501.87001.8700976,500
Apr 25, 20231.95001.96001.85001.86001.8600759,700
Apr 24, 20232.13002.16501.94001.97001.97001,451,200
Apr 21, 20232.25002.25002.14002.17002.17001,684,600
Apr 20, 20232.05002.24702.03102.19002.19002,600,700
Apr 19, 20232.04002.08001.86002.05002.05002,064,600
Apr 18, 20231.99002.05001.84202.01002.01001,633,400
Apr 17, 20231.88001.99501.87001.95001.9500845,500
Apr 14, 20232.01002.07001.85501.88001.88001,447,600
Apr 13, 20231.82002.05001.80002.00002.00001,848,700
Apr 12, 20231.88601.91001.77001.82001.82001,387,500
Apr 11, 20231.76001.84101.73501.78001.78001,389,400
Apr 10, 20231.77001.77001.65001.69001.6900946,800
Apr 06, 20231.70001.78001.64001.78001.78001,147,300
Apr 05, 20231.76001.79001.66001.68001.6800706,800
Apr 04, 20231.95001.95001.68001.76001.76001,692,500
Apr 03, 20231.90501.93001.77501.90001.90002,424,200
Mar 31, 20231.73001.88001.70001.81001.81004,340,200
Mar 30, 20231.65001.70001.55001.60001.60002,747,100
Mar 29, 20231.39801.62001.38001.59001.59003,141,200
Mar 28, 20231.40001.41001.30001.33001.33001,791,700
Mar 27, 20231.29001.40001.26801.37001.37001,269,800
Mar 24, 20231.20001.26001.18001.25001.2500960,100
Mar 23, 20231.20001.25001.18001.19001.1900662,400
Mar 22, 20231.26001.26001.17001.17001.1700698,300
Mar 21, 20231.23001.28001.18001.23001.2300673,200
Mar 20, 20231.22001.24501.16001.19001.1900962,300
Mar 17, 20231.24001.25001.15001.22001.2200868,900
Mar 16, 20231.21001.25001.16201.25001.2500767,300
Mar 15, 20231.18001.24501.14001.23001.2300949,600
Mar 14, 20231.26001.30001.15001.18001.18001,524,800
Mar 13, 20231.32001.32001.22001.25001.25001,702,900
Mar 10, 20231.37001.38301.30501.33001.33001,062,200
Mar 09, 20231.48001.49001.32501.37501.37501,545,200
Mar 08, 20231.52001.52501.43001.48001.4800615,300
Mar 07, 20231.56001.56001.45001.51001.51001,096,300
Mar 06, 20231.57001.67001.53001.56001.5600920,400
Mar 03, 20231.55001.59001.51001.56001.56001,092,400
Mar 02, 20231.58001.60501.54001.55001.5500879,000
Mar 01, 20231.69001.69001.56001.61001.61001,216,000
Feb 28, 20231.67001.69501.58001.68001.68001,227,400
Feb 27, 20231.63001.70001.63001.66001.6600829,400
Feb 24, 20231.71001.71001.60001.62001.6200789,300
Feb 23, 20231.78001.78001.65001.70001.7000774,300
Feb 22, 20231.77001.77001.68001.74001.7400900,100
Feb 21, 20231.90001.90001.73001.73001.7300754,600
Feb 17, 20231.81001.91501.80001.89001.8900664,800
Feb 16, 20231.80001.84001.75001.81001.8100400,500
Feb 15, 20231.77001.81001.74001.80001.8000710,100
Feb 14, 20231.79001.82001.74001.79001.7900710,900
Feb 13, 20231.78001.80501.71001.79001.7900798,700
Feb 10, 20231.80001.80001.72001.75001.7500967,500
Feb 09, 20231.84001.89501.74001.76001.76001,364,300
Feb 08, 20231.89001.90501.79001.81001.81001,151,900
Feb 07, 20231.95001.95001.81001.88001.88001,220,500
Feb 06, 20231.88002.04001.87001.93001.93002,300,600
Feb 03, 20231.98001.98001.82001.87001.87001,549,700
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, 20231.81001.84001.77001.79001.79001,213,800
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, 20231.95001.96001.88001.90001.90001,225,700
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, 20231.80001.81001.73001.80001.80001,692,200
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, 20231.50002.00001.45001.82001.82007,928,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...