-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
+33.06% -
3 MONTH PERFORMANCE
+31.97% -
6 MONTH PERFORMANCE
-13.44% -
YEAR-TO-DATE PERFORMANCE
+14.18% -
1 YEAR PERFORMANCE
+45.05%
Atai Life Sciences N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.50 | $1.61 (7.33%) | $1.65 | $1.43 | 6.04 M | $258.60 M |
| 11/14/2024 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.25 | 1.86 M | $220.05 M |
| 11/13/2024 | $1.50 | $1.35 (-10%) | $1.55 | $1.35 | 2.47 M | $216.84 M |
| 11/12/2024 | $1.60 | $1.46 (-8.75%) | $1.65 | $1.39 | 3.00 M | $234.51 M |
| 11/11/2024 | $1.45 | $1.58 (8.97%) | $1.60 | $1.39 | 2.88 M | $253.78 M |
| 11/08/2024 | $1.37 | $1.41 (2.92%) | $1.48 | $1.28 | 2.86 M | $226.15 M |
| 11/07/2024 | $1.22 | $1.35 (10.66%) | $1.51 | $1.22 | 4.66 M | $216.52 M |
| 11/06/2024 | $1.13 | $1.18 (4.42%) | $1.21 | $1.10 | 1.81 M | $189.26 M |
| 11/05/2024 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.05 | 537,200 | $173.22 M |
| 11/04/2024 | $1.08 | $1.08 (0%) | $1.13 | $1.08 | 607,868 | $173.22 M |
| 11/01/2024 | $1.06 | $1.08 (1.89%) | $1.12 | $1.06 | 328,900 | $173.22 M |
| 10/31/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.04 | 1.14 M | $170.01 M |
| 10/30/2024 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.10 | 558,811 | $179.63 M |
| 10/29/2024 | $1.23 | $1.14 (-7.32%) | $1.24 | $1.12 | 801,600 | $182.84 M |
| 10/28/2024 | $1.17 | $1.22 (4.27%) | $1.22 | $1.14 | 727,136 | $195.67 M |
| 10/25/2024 | $1.14 | $1.14 (0%) | $1.21 | $1.11 | 509,203 | $182.84 M |
| 10/24/2024 | $1.21 | $1.14 (-5.79%) | $1.24 | $1.09 | 799,800 | $182.84 M |
| 10/23/2024 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.20 | 408,300 | $194.07 M |
| 10/22/2024 | $1.20 | $1.28 (6.67%) | $1.30 | $1.20 | 900,245 | $205.30 M |
| 10/21/2024 | $1.28 | $1.20 (-6.25%) | $1.31 | $1.18 | 832,741 | $192.47 M |
| 10/18/2024 | $1.20 | $1.28 (6.67%) | $1.36 | $1.19 | 1.46 M | $205.30 M |
| 10/17/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.15 | 609,100 | $192.47 M |
| 10/16/2024 | $1.09 | $1.21 (11.01%) | $1.22 | $1.09 | 1.16 M | $194.07 M |
| 10/15/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 506,245 | $174.82 M |
| 10/14/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.09 | 674,304 | $176.43 M |
| 10/11/2024 | $1.05 | $1.10 (4.76%) | $1.11 | $1.03 | 480,800 | $176.43 M |
| 10/10/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.05 | 586,000 | $173.22 M |
| 10/09/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 471,700 | $174.82 M |
| 10/08/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 305,700 | $181.24 M |
| 10/07/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.10 | 361,738 | $179.63 M |
| 10/04/2024 | $1.06 | $1.16 (9.43%) | $1.17 | $1.06 | 828,854 | $186.05 M |
| 10/03/2024 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 860,000 | $170.01 M |
| 10/02/2024 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.09 | 751,529 | $174.82 M |
| 10/01/2024 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.10 | 585,000 | $179.63 M |
| 09/30/2024 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.15 | 572,260 | $186.05 M |
| 09/27/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 639,500 | $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 |