Canada markets open in 1 hour 3 minutes

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8700-0.1000 (-5.08%)
At close: 04:00PM EDT
1.9600 +0.09 (+4.81%)
Pre-Market: 08:00AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.96001.96001.84501.87001.8700842,400
Apr 23, 20241.87002.07001.87001.97001.97001,200,300
Apr 22, 20241.88001.90001.80001.87001.87001,049,300
Apr 19, 20241.92001.98001.84001.85001.8500941,100
Apr 18, 20242.05002.05001.91001.91001.91001,016,800
Apr 17, 20242.18002.20001.98001.98001.98001,473,400
Apr 16, 20242.07002.20502.04002.15002.15001,211,500
Apr 15, 20242.28002.37002.07002.07002.07001,753,500
Apr 12, 20242.44002.55002.22002.30002.30001,630,800
Apr 11, 20242.45002.50002.37002.47002.47001,056,100
Apr 10, 20242.30002.50002.26002.43002.43001,555,800
Apr 09, 20242.48002.58502.38002.39002.39001,639,400
Apr 08, 20242.49002.64002.39002.60002.60002,394,800
Apr 05, 20242.45002.54902.32002.45002.45002,509,700
Apr 04, 20242.44002.85002.38002.51002.51008,157,200
Apr 03, 20241.95002.48001.83002.39002.39009,942,100
Apr 02, 20241.82001.88001.77001.87001.8700928,400
Apr 01, 20241.97001.97001.76001.86001.86002,066,700
Mar 28, 20241.80502.04001.80001.97001.97002,959,300
Mar 27, 20241.80001.83001.68001.79001.79001,342,200
Mar 26, 20241.70001.76001.67001.73001.7300883,600
Mar 25, 20241.62001.71501.61001.66001.66001,175,900
Mar 22, 20241.65001.67001.60001.63001.6300897,300
Mar 21, 20241.72001.72001.62001.67001.67001,086,800
Mar 20, 20241.67001.70001.58001.70001.70001,615,200
Mar 19, 20241.70001.73001.64001.67001.6700881,000
Mar 18, 20241.79001.79001.61001.67001.67001,592,900
Mar 15, 20241.70001.80001.70001.77001.7700939,400
Mar 14, 20241.87001.87001.64001.68001.68002,998,900
Mar 13, 20241.90001.97501.82001.84001.84001,920,100
Mar 12, 20242.05002.05001.84001.91001.91001,833,500
Mar 11, 20242.18002.20002.00002.02002.02001,224,900
Mar 08, 20242.23002.31502.08502.10002.10002,033,900
Mar 07, 20242.09002.30002.00002.19002.19005,511,100
Mar 06, 20242.09002.09001.90001.99001.99001,071,100
Mar 05, 20242.12002.12002.01002.01002.0100741,200
Mar 04, 20242.19002.19002.07002.09002.09001,317,800
Mar 01, 20241.94002.18501.92002.13002.13001,718,300
Feb 29, 20242.00002.04001.91101.94001.9400892,700
Feb 28, 20242.00002.08001.94001.96001.96001,463,300
Feb 27, 20241.92002.02001.91002.00002.00001,031,000
Feb 26, 20241.81001.95001.81001.90001.9000608,700
Feb 23, 20241.84001.88501.82001.83001.8300635,000
Feb 22, 20241.88001.93001.81501.83001.8300999,500
Feb 21, 20242.02002.02001.87001.88001.88001,069,000
Feb 20, 20241.85002.05001.84002.01002.01002,838,800
Feb 16, 20241.79001.88001.77501.84001.84001,156,400
Feb 15, 20241.78001.83001.73001.80001.8000707,800
Feb 14, 20241.76001.79001.72001.77001.7700851,500
Feb 13, 20241.78001.84001.73001.74001.74001,026,400
Feb 12, 20241.76001.93001.72001.88001.88001,513,200
Feb 09, 20241.78001.78001.68001.73001.7300673,600
Feb 08, 20241.71001.76001.67001.75001.7500837,700
Feb 07, 20241.79001.80001.66501.70001.70001,096,800
Feb 06, 20241.73001.81001.72501.79001.7900674,000
Feb 05, 20241.73001.78001.70001.74001.7400633,900
Feb 02, 20241.78001.82001.71501.77001.77001,299,700
Feb 01, 20241.80001.85001.76001.81001.8100662,500
Jan 31, 20241.80001.90001.76001.78001.78001,255,100
Jan 30, 20241.96001.96001.83001.85001.85001,152,500
Jan 29, 20241.72001.97001.67001.96001.96001,931,700
Jan 26, 20241.74001.78001.68001.72001.72001,241,300
Jan 25, 20241.76001.83001.72001.74001.7400883,600
Jan 24, 20241.87001.92501.73001.74001.74001,157,200
Jan 23, 20241.81001.87001.77501.83001.8300658,800
Jan 22, 20241.68001.83801.65001.82001.82001,231,200
Jan 19, 20241.80001.80001.64001.70001.70001,258,800
Jan 18, 20241.80001.81001.71001.77001.77001,095,600
Jan 17, 20241.82001.86001.75001.80001.80001,358,700
Jan 16, 20241.98001.99001.83001.86001.86001,106,800
Jan 12, 20241.99002.21001.93501.96001.96002,253,100
Jan 11, 20242.06002.06001.89002.00002.00001,701,500
Jan 10, 20242.20002.20001.97002.06502.06502,356,700
Jan 09, 20242.06002.23002.02002.19002.19004,754,400
Jan 08, 20241.68002.04001.61002.02002.02004,098,700
Jan 05, 20241.72001.73001.59001.64001.64001,694,000
Jan 04, 20241.60001.77501.51001.72001.72002,861,200
Jan 03, 20241.75001.75001.46001.50001.50002,792,200
Jan 02, 20241.42001.69001.39501.69001.69003,089,300
Dec 29, 20231.48001.48001.36001.41001.4100979,700
Dec 28, 20231.56001.58001.48001.49001.4900994,000
Dec 27, 20231.36001.55001.36001.55001.55001,636,000
Dec 26, 20231.40001.43001.34001.35001.3500649,100
Dec 22, 20231.30001.42001.30001.40001.4000943,200
Dec 21, 20231.33001.35001.28001.30001.3000650,200
Dec 20, 20231.42001.42001.30001.32001.3200643,700
Dec 19, 20231.36001.42001.35001.41001.4100914,000
Dec 18, 20231.31001.43001.26001.36001.36001,599,900
Dec 15, 20231.28001.31001.20001.26001.26001,858,800
Dec 14, 20231.21001.33001.18001.28001.28001,859,400
Dec 13, 20231.12001.22001.11001.21001.2100793,700
Dec 12, 20231.15001.17001.10001.12001.1200555,000
Dec 11, 20231.23001.23001.09001.15001.15001,370,600
Dec 08, 20231.17001.22001.16001.21001.2100881,700
Dec 07, 20231.17001.17001.11001.17001.1700937,900
Dec 06, 20231.13001.17001.11501.15001.1500669,900
Dec 05, 20231.15001.16001.10001.12001.1200711,000
Dec 04, 20231.14001.19001.13001.14001.14001,161,900
Dec 01, 20231.08001.15001.02501.12001.12001,069,200
Nov 30, 20231.10001.12901.04001.04001.04003,305,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...