Atai Life Sciences N.V. (ATAI) Charts

$2.31

$0.01 (-0.43%)
Last update: 04:00 PM EST
Day's range
$2.18
Day's range
$2.33

5 DAY PERFORMANCE

+12.14%

1 MONTH PERFORMANCE

+57.14%

3 MONTH PERFORMANCE

+54.00%

6 MONTH PERFORMANCE

+29.78%

YEAR-TO-DATE PERFORMANCE

+73.68%

1 YEAR PERFORMANCE

+47.13%

Atai Life Sciences N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $2.26 $2.31 (2.21%) $2.33 $2.18 1.67 M $407.19 M
05/29/2025 $2.34 $2.32 (-0.85%) $2.38 $2.22 1.80 M $408.95 M
05/28/2025 $2.21 $2.31 (4.52%) $2.38 $2.15 2.95 M $407.19 M
05/27/2025 $2.10 $2.21 (5.24%) $2.27 $2.08 3.44 M $389.56 M
05/23/2025 $1.98 $2.06 (4.04%) $2.06 $1.91 1.73 M $363.12 M
05/22/2025 $1.91 $2.02 (5.76%) $2.08 $1.89 2.25 M $356.07 M
05/21/2025 $1.98 $1.91 (-3.54%) $2.08 $1.89 4.31 M $336.68 M
05/20/2025 $1.83 $2.05 (12.02%) $2.13 $1.66 7.23 M $361.36 M
05/19/2025 $1.67 $1.84 (10.18%) $1.85 $1.66 3.09 M $324.34 M
05/16/2025 $1.63 $1.65 (1.23%) $1.76 $1.63 2.75 M $290.85 M
05/15/2025 $1.43 $1.63 (13.99%) $1.63 $1.40 2.45 M $287.32 M
05/14/2025 $1.42 $1.43 (0.7%) $1.46 $1.38 1.18 M $252.07 M
05/13/2025 $1.46 $1.41 (-3.42%) $1.46 $1.38 1.07 M $248.54 M
05/12/2025 $1.45 $1.44 (-0.69%) $1.49 $1.42 1.26 M $253.83 M
05/09/2025 $1.41 $1.39 (-1.42%) $1.45 $1.38 1.08 M $245.02 M
05/08/2025 $1.43 $1.40 (-2.1%) $1.44 $1.29 1.39 M $246.78 M
05/07/2025 $1.38 $1.39 (0.72%) $1.42 $1.37 1.13 M $245.02 M
05/06/2025 $1.44 $1.38 (-4.17%) $1.47 $1.36 1.07 M $243.25 M
05/05/2025 $1.47 $1.47 (0%) $1.50 $1.45 703.63 K $259.12 M
05/02/2025 $1.50 $1.50 (0%) $1.54 $1.49 1.56 M $264.41 M
05/01/2025 $1.49 $1.47 (-1.34%) $1.53 $1.46 926.92 K $259.12 M
04/30/2025 $1.40 $1.50 (7.14%) $1.55 $1.39 1.92 M $264.41 M
04/29/2025 $1.46 $1.41 (-3.42%) $1.49 $1.39 1.22 M $248.54 M
04/28/2025 $1.46 $1.46 (0%) $1.48 $1.43 713.40 K $257.36 M
04/25/2025 $1.48 $1.46 (-1.35%) $1.54 $1.41 2.23 M $257.36 M
04/24/2025 $1.50 $1.53 (2%) $1.56 $1.48 1.09 M $269.69 M
04/23/2025 $1.49 $1.52 (2.01%) $1.56 $1.43 2.26 M $267.93 M
04/22/2025 $1.44 $1.47 (2.08%) $1.50 $1.42 1.87 M $259.12 M
04/21/2025 $1.45 $1.42 (-2.07%) $1.48 $1.41 618.00 K $250.31 M
04/17/2025 $1.44 $1.47 (2.08%) $1.51 $1.42 1.66 M $259.12 M
04/16/2025 $1.37 $1.42 (3.65%) $1.43 $1.34 896.80 K $250.31 M
04/15/2025 $1.38 $1.39 (0.72%) $1.44 $1.34 1.33 M $245.02 M
04/14/2025 $1.34 $1.38 (2.99%) $1.40 $1.28 1.34 M $243.25 M
04/11/2025 $1.21 $1.29 (6.61%) $1.30 $1.19 972.10 K $227.39 M
04/10/2025 $1.26 $1.21 (-3.97%) $1.26 $1.17 2.23 M $213.29 M
04/09/2025 $1.18 $1.30 (10.17%) $1.33 $1.15 2.79 M $229.15 M
04/08/2025 $1.36 $1.21 (-11.03%) $1.38 $1.19 1.76 M $213.29 M
04/07/2025 $1.20 $1.27 (5.83%) $1.32 $1.16 1.93 M $223.86 M
04/04/2025 $1.30 $1.31 (0.77%) $1.35 $1.25 1.55 M $230.92 M
04/03/2025 $1.37 $1.32 (-3.65%) $1.41 $1.31 1.75 M $232.68 M
04/02/2025 $1.27 $1.48 (16.54%) $1.48 $1.27 2.62 M $260.88 M
04/01/2025 $1.36 $1.24 (-8.82%) $1.38 $1.22 2.93 M $218.58 M
03/31/2025 $1.41 $1.36 (-3.55%) $1.45 $1.36 1.23 M $239.73 M
03/28/2025 $1.55 $1.47 (-5.16%) $1.57 $1.46 1.20 M $259.12 M
03/27/2025 $1.45 $1.57 (8.28%) $1.58 $1.45 1.89 M $276.75 M
03/26/2025 $1.54 $1.47 (-4.55%) $1.57 $1.42 2.13 M $259.12 M
03/25/2025 $1.66 $1.57 (-5.42%) $1.66 $1.51 2.00 M $276.75 M
03/24/2025 $1.48 $1.57 (6.08%) $1.57 $1.46 2.24 M $276.75 M
03/21/2025 $1.37 $1.45 (5.84%) $1.46 $1.33 1.41 M $255.59 M
03/20/2025 $1.38 $1.37 (-0.72%) $1.48 $1.33 2.67 M $241.49 M
03/19/2025 $1.36 $1.39 (2.21%) $1.41 $1.34 1.21 M $245.02 M
03/18/2025 $1.42 $1.35 (-4.93%) $1.44 $1.35 1.51 M $237.97 M
03/17/2025 $1.45 $1.46 (0.69%) $1.49 $1.39 994.74 K $257.36 M
03/14/2025 $1.42 $1.48 (4.23%) $1.52 $1.42 1.44 M $260.88 M
03/13/2025 $1.45 $1.39 (-4.14%) $1.47 $1.37 899.80 K $245.02 M
03/12/2025 $1.48 $1.45 (-2.03%) $1.50 $1.42 1.60 M $255.59 M
03/11/2025 $1.40 $1.42 (1.43%) $1.43 $1.32 2.42 M $250.31 M
03/10/2025 $1.50 $1.41 (-6%) $1.54 $1.39 2.28 M $248.54 M
03/07/2025 $1.58 $1.51 (-4.43%) $1.59 $1.47 1.59 M $266.17 M
03/06/2025 $1.58 $1.57 (-0.63%) $1.62 $1.54 1.40 M $276.75 M
03/05/2025 $1.60 $1.61 (0.63%) $1.62 $1.54 1.79 M $283.80 M
03/04/2025 $1.50 $1.56 (4%) $1.63 $1.44 2.85 M $274.98 M
03/03/2025 $1.73 $1.50 (-13.29%) $1.73 $1.49 2.78 M $264.41 M