5 DAY PERFORMANCE
-9.02%
1 MONTH PERFORMANCE
-20.39%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
-9.70%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-6.92%
Atai Life Sciences N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.19 | $1.19 (0%) | $1.26 | $1.15 | 2.46 M | $191.14 M |
| 12/19/2024 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.17 | 1.18 M | $191.14 M |
| 12/18/2024 | $1.33 | $1.18 (-11.28%) | $1.34 | $1.15 | 1.59 M | $189.53 M |
| 12/17/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.28 | 1.16 M | $212.02 M |
| 12/16/2024 | $1.37 | $1.33 (-2.92%) | $1.41 | $1.32 | 1.05 M | $213.63 M |
| 12/13/2024 | $1.39 | $1.36 (-2.16%) | $1.42 | $1.34 | 919,300 | $218.45 M |
| 12/12/2024 | $1.48 | $1.39 (-6.08%) | $1.53 | $1.36 | 1.41 M | $223.26 M |
| 12/11/2024 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.44 | 1.16 M | $237.72 M |
| 12/10/2024 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.50 | 893,100 | $245.75 M |
| 12/09/2024 | $1.56 | $1.59 (1.92%) | $1.69 | $1.55 | 1.30 M | $255.39 M |
| 12/06/2024 | $1.48 | $1.56 (5.41%) | $1.59 | $1.48 | 1.13 M | $250.57 M |
| 12/05/2024 | $1.60 | $1.49 (-6.88%) | $1.61 | $1.47 | 1.61 M | $239.33 M |
| 12/04/2024 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.53 | 1.18 M | $256.99 M |
| 12/03/2024 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.60 | 1.11 M | $261.81 M |
| 12/02/2024 | $1.76 | $1.69 (-3.98%) | $1.81 | $1.68 | 1.14 M | $271.45 M |
| 11/29/2024 | $1.75 | $1.78 (1.71%) | $1.78 | $1.72 | 658,932 | $285.91 M |
| 11/27/2024 | $1.67 | $1.73 (3.59%) | $1.76 | $1.67 | 1.15 M | $277.88 M |
| 11/26/2024 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.67 | 1.13 M | $271.45 M |
| 11/25/2024 | $1.66 | $1.68 (1.2%) | $1.75 | $1.63 | 1.52 M | $269.84 M |
| 11/22/2024 | $1.52 | $1.61 (5.92%) | $1.71 | $1.42 | 2.12 M | $258.60 M |
| 11/21/2024 | $1.59 | $1.52 (-4.4%) | $1.60 | $1.51 | 1.27 M | $244.15 M |
| 11/20/2024 | $1.75 | $1.59 (-9.14%) | $1.79 | $1.54 | 2.35 M | $255.39 M |
| 11/19/2024 | $1.66 | $1.73 (4.22%) | $1.84 | $1.53 | 2.74 M | $277.88 M |
| 11/18/2024 | $1.65 | $1.67 (1.21%) | $1.95 | $1.54 | 7.25 M | $268.24 M |
| 11/15/2024 | $1.50 | $1.61 (7.33%) | $1.65 | $1.43 | 6.17 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 |