Canada markets open in 2 hours 41 minutes

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.2500-0.1500 (-4.41%)
At close: 04:00PM EDT
3.2900 +0.04 (+1.23%)
After hours: 07:16PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20223.34003.38003.15003.22003.2200796,000
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, 20224.04004.08003.78503.86003.8600705,900
Sept 15, 20224.00004.17003.96004.14004.1400287,200
Sept 14, 20223.96004.03003.87004.00004.0000450,300
Sept 13, 20224.25004.25003.94003.98003.9800898,600
Sept 12, 20224.38004.52004.21004.29004.2900535,000
Sept 09, 20224.34004.40104.26004.35004.3500323,500
Sept 08, 20224.28004.39504.20504.29004.2900444,400
Sept 07, 20224.20004.35004.12004.29004.2900462,200
Sept 06, 20224.43004.45004.16004.21004.21001,423,000
Sept 02, 20224.40004.44004.28004.36004.3600572,500
Sept 01, 20224.46004.48904.33004.39004.3900957,500
Aug 31, 20224.29004.54004.28004.50004.5000710,900
Aug 30, 20224.65004.72004.20004.28004.2800884,600
Aug 29, 20224.54004.79004.51004.62004.6200633,300
Aug 26, 20224.88004.96004.63004.68004.6800673,500
Aug 25, 20224.70004.91004.63004.87004.8700777,600
Aug 24, 20224.43004.67004.37004.66004.6600787,000
Aug 23, 20224.32004.51004.25004.42004.4200690,100
Aug 22, 20224.41004.46504.22004.32004.3200961,700
Aug 19, 20224.69004.84104.47004.52004.5200870,700
Aug 18, 20224.50004.78004.42004.76004.76001,066,700
Aug 17, 20224.70004.96004.51004.53004.5300650,200
Aug 16, 20224.76004.80004.50004.77004.7700726,800
Aug 15, 20224.63004.80004.47004.68004.6800747,800
Aug 12, 20224.45004.68004.43004.58004.5800420,600
Aug 11, 20224.68004.75004.38004.43004.4300613,300
Aug 10, 20224.56004.78004.46004.68004.6800623,400
Aug 09, 20224.41004.65004.32004.41004.4100676,300
Aug 08, 20224.50004.86004.39004.43004.43001,753,000
Aug 05, 20224.12004.38003.99004.38004.38001,815,400
Aug 04, 20224.06004.11504.02004.11004.1100498,300
Aug 03, 20223.93004.09003.86004.00004.0000501,400
Aug 02, 20223.51003.82003.51003.82003.8200696,900
Aug 01, 20223.86003.86003.52003.55003.5500852,600
Jul 29, 20223.92004.09003.82003.86003.8600912,200
Jul 28, 20223.94003.97503.79003.92003.9200933,300
Jul 27, 20223.74003.91003.71003.89003.8900737,000
Jul 26, 20223.75003.79003.56003.70003.7000840,200
Jul 25, 20223.97003.98003.68003.78003.7800797,200
Jul 22, 20224.00004.03003.89003.89003.89001,112,900
Jul 21, 20224.40004.40004.02004.03004.0300819,900
Jul 20, 20224.40004.41004.26004.35004.35001,260,900
Jul 19, 20224.30504.51004.20004.41004.4100916,800
Jul 18, 20224.33004.35004.14504.20004.20001,007,200
Jul 15, 20224.21004.28004.06004.25004.2500803,100
Jul 14, 20224.18004.26004.07004.15004.1500638,900
Jul 13, 20224.11004.33004.06004.19004.1900740,200
Jul 12, 20224.23004.23003.98004.18004.18001,069,300
Jul 11, 20224.27004.29004.13804.22004.2200824,900
Jul 08, 20224.23004.38004.10004.31004.3100664,200
Jul 07, 20224.00004.29003.90004.27004.27001,221,500
Jul 06, 20223.70004.08003.65003.98003.98001,301,800
Jul 05, 20223.61003.71003.50003.68003.6800784,300
Jul 01, 20223.64003.71003.60003.65003.6500360,600
Jun 30, 20223.61003.68003.50003.64003.6400431,300
Jun 29, 20223.59003.71003.50003.68003.6800429,100
Jun 28, 20223.67003.72003.54003.62003.6200444,200
Jun 27, 20223.81003.81003.60003.66003.6600526,000
Jun 24, 20223.69003.80503.57003.79003.7900689,100
Jun 23, 20223.55003.66003.45503.65003.6500346,200
Jun 22, 20223.28003.60003.28003.50003.5000994,300
Jun 21, 20223.36003.47003.31003.36003.3600634,700
Jun 17, 20223.12003.35003.12003.25003.2500813,900
Jun 16, 20223.22003.27003.04003.11003.11001,009,300
Jun 15, 20223.31003.40003.23003.31003.31001,014,200
Jun 14, 20223.02003.25002.95003.23003.2300801,200
Jun 13, 20223.12003.14002.97003.03003.0300855,900
Jun 10, 20223.31003.36703.16003.29003.2900694,600
Jun 09, 20223.62003.62003.33003.37003.3700851,000
Jun 08, 20223.64003.84003.62003.64003.6400432,800
Jun 07, 20223.41003.70003.40003.70003.7000634,400
Jun 06, 20223.76003.79003.32003.40003.4000837,600
Jun 03, 20223.73003.75003.57003.69003.6900713,900
Jun 02, 20223.64003.80003.57003.74003.7400684,200
Jun 01, 20223.98003.98003.62503.65003.6500711,400
May 31, 20224.10004.46003.86003.98003.98003,143,400
May 27, 20223.93004.09003.93004.07004.0700873,100
May 26, 20223.83004.05003.82503.90003.9000503,300
May 25, 20223.72003.89003.68003.84003.8400935,300
May 24, 20223.82003.84003.67003.77003.7700482,200
May 23, 20224.03004.08003.83503.87003.8700328,600
May 20, 20224.00204.09003.83504.00004.0000648,600
May 19, 20223.90004.14503.90003.97003.9700474,300
May 18, 20224.08004.19003.86003.92003.9200686,200
May 17, 20224.15004.22003.98004.12004.1200616,200
May 16, 20223.70004.13003.55004.04004.0400965,100
May 13, 20223.33003.73003.33003.64003.64001,027,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...