-
5 DAY PERFORMANCE
-3.36% -
1 MONTH PERFORMANCE
-11.54% -
3 MONTH PERFORMANCE
-14.81% -
6 MONTH PERFORMANCE
-38.17% -
YEAR-TO-DATE PERFORMANCE
-18.44% -
1 YEAR PERFORMANCE
-10.85%
Atai Life Sciences N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.15 | 570,739 | $186.05 M |
| 09/27/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 639,452 | $187.65 M |
| 09/26/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.16 | 470,205 | $190.86 M |
| 09/25/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.17 | 511,100 | $189.26 M |
| 09/24/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.18 | 415,600 | $189.26 M |
| 09/23/2024 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.20 | 367,092 | $192.47 M |
| 09/20/2024 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.20 | 477,700 | $195.67 M |
| 09/19/2024 | $1.24 | $1.26 (1.61%) | $1.30 | $1.24 | 485,734 | $202.09 M |
| 09/18/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.23 | 426,100 | $198.88 M |
| 09/17/2024 | $1.27 | $1.28 (0.79%) | $1.31 | $1.27 | 298,100 | $205.30 M |
| 09/16/2024 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.24 | 368,243 | $202.09 M |
| 09/13/2024 | $1.24 | $1.30 (4.84%) | $1.33 | $1.23 | 577,100 | $208.50 M |
| 09/12/2024 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.21 | 336,624 | $197.28 M |
| 09/11/2024 | $1.23 | $1.25 (1.63%) | $1.25 | $1.20 | 329,943 | $200.48 M |
| 09/10/2024 | $1.24 | $1.25 (0.81%) | $1.26 | $1.18 | 485,708 | $200.48 M |
| 09/09/2024 | $1.22 | $1.24 (1.64%) | $1.30 | $1.22 | 621,400 | $198.88 M |
| 09/06/2024 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.18 | 457,721 | $190.86 M |
| 09/05/2024 | $1.22 | $1.22 (0%) | $1.25 | $1.20 | 289,837 | $195.67 M |
| 09/04/2024 | $1.22 | $1.22 (0%) | $1.24 | $1.19 | 376,203 | $195.67 M |
| 09/03/2024 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.19 | 577,300 | $195.67 M |
| 08/30/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.29 | 394,906 | $208.50 M |
| 08/29/2024 | $1.26 | $1.30 (3.17%) | $1.30 | $1.25 | 417,900 | $208.50 M |
| 08/28/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.23 | 738,593 | $202.09 M |
| 08/27/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.25 | 367,400 | $205.30 M |
| 08/26/2024 | $1.31 | $1.31 (0%) | $1.33 | $1.28 | 399,627 | $210.11 M |
| 08/23/2024 | $1.29 | $1.31 (1.55%) | $1.34 | $1.27 | 395,000 | $210.11 M |
| 08/22/2024 | $1.38 | $1.29 (-6.52%) | $1.40 | $1.27 | 640,500 | $206.90 M |
| 08/21/2024 | $1.33 | $1.33 (0%) | $1.35 | $1.30 | 448,492 | $213.32 M |
| 08/20/2024 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.28 | 638,424 | $210.11 M |
| 08/19/2024 | $1.24 | $1.31 (5.65%) | $1.33 | $1.24 | 1.07 M | $210.11 M |
| 08/16/2024 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.20 | 815,000 | $195.67 M |
| 08/15/2024 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 1.16 M | $200.48 M |
| 08/14/2024 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.15 | 949,100 | $187.65 M |
| 08/13/2024 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 728,500 | $195.67 M |
| 08/12/2024 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.20 | 996,300 | $198.88 M |
| 08/09/2024 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.26 | 746,700 | $201.79 M |
| 08/08/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.28 | 614,941 | $208.15 M |
| 08/07/2024 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.27 | 824,700 | $206.56 M |
| 08/06/2024 | $1.42 | $1.37 (-3.52%) | $1.43 | $1.36 | 308,800 | $217.68 M |
| 08/05/2024 | $1.30 | $1.35 (3.85%) | $1.38 | $1.25 | 842,200 | $214.50 M |
| 08/02/2024 | $1.40 | $1.39 (-0.71%) | $1.46 | $1.35 | 681,907 | $220.86 M |
| 08/01/2024 | $1.53 | $1.42 (-7.19%) | $1.55 | $1.41 | 789,415 | $225.63 M |
| 07/31/2024 | $1.52 | $1.55 (1.97%) | $1.62 | $1.48 | 489,345 | $246.28 M |
| 07/30/2024 | $1.59 | $1.52 (-4.4%) | $1.61 | $1.50 | 469,626 | $241.51 M |
| 07/29/2024 | $1.62 | $1.58 (-2.47%) | $1.70 | $1.54 | 810,314 | $251.05 M |
| 07/26/2024 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.58 | 427,635 | $252.64 M |
| 07/25/2024 | $1.50 | $1.58 (5.33%) | $1.60 | $1.49 | 460,877 | $251.05 M |
| 07/24/2024 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.49 | 354,157 | $239.93 M |
| 07/23/2024 | $1.50 | $1.57 (4.67%) | $1.60 | $1.49 | 458,901 | $249.46 M |
| 07/22/2024 | $1.49 | $1.49 (0%) | $1.53 | $1.46 | 321,082 | $236.75 M |
| 07/19/2024 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.47 | 285,742 | $235.16 M |
| 07/18/2024 | $1.63 | $1.48 (-9.2%) | $1.63 | $1.45 | 742,931 | $235.16 M |
| 07/17/2024 | $1.62 | $1.60 (-1.23%) | $1.67 | $1.54 | 918,895 | $254.23 M |
| 07/16/2024 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.57 | 1.43 M | $260.58 M |
| 07/15/2024 | $1.54 | $1.61 (4.55%) | $1.62 | $1.53 | 862,436 | $255.81 M |
| 07/12/2024 | $1.46 | $1.54 (5.48%) | $1.54 | $1.44 | 1.13 M | $244.69 M |
| 07/11/2024 | $1.35 | $1.46 (8.15%) | $1.48 | $1.34 | 1.06 M | $231.98 M |
| 07/10/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.29 | 471,383 | $209.74 M |
| 07/09/2024 | $1.26 | $1.32 (4.76%) | $1.34 | $1.25 | 580,500 | $209.74 M |
| 07/08/2024 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.25 | 716,236 | $201.79 M |
| 07/05/2024 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 526,687 | $201.79 M |
| 07/03/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.28 | 349,882 | $203.38 M |
| 07/02/2024 | $1.35 | $1.30 (-3.7%) | $1.40 | $1.29 | 540,447 | $206.56 M |
| 07/01/2024 | $1.34 | $1.35 (0.75%) | $1.36 | $1.30 | 486,190 | $214.50 M |