Atai Life Sciences N.V. (NQ: ATAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.520	1.710	1.420	1.610	2,100,027	+0.09(+5.92%)
Nov 21, 2024	1.590	1.600	1.510	1.520	1,264,667	-0.07(-4.40%)
Nov 20, 2024	1.750	1.788	1.540	1.590	2,340,041	-0.14(-8.09%)
Nov 19, 2024	1.660	1.835	1.530	1.730	2,731,230	+0.06(+3.59%)
Nov 18, 2024	1.650	1.950	1.540	1.670	7,245,598	+0.06(+3.73%)
Nov 15, 2024	1.500	1.650	1.430	1.610	6,166,001	+0.24(+17.52%)
Nov 14, 2024	1.390	1.410	1.250	1.370	1,837,104	+0.02(+1.48%)
Nov 13, 2024	1.500	1.550	1.350	1.350	2,460,767	-0.11(-7.53%)
Nov 12, 2024	1.600	1.651	1.390	1.460	2,984,405	-0.12(-7.59%)
Nov 11, 2024	1.450	1.600	1.390	1.580	2,871,173	+0.17(+12.06%)
Nov 08, 2024	1.370	1.480	1.280	1.410	2,861,663	+0.06(+4.44%)
Nov 07, 2024	1.220	1.510	1.215	1.350	4,660,825	+0.17(+14.41%)
Nov 06, 2024	1.130	1.210	1.100	1.180	1,803,811	+0.10(+9.26%)
Nov 05, 2024	1.100	1.120	1.050	1.080	535,718	+0.00(+0.00%)
Nov 04, 2024	1.080	1.130	1.075	1.080	607,576	+0.00(+0.00%)
Nov 01, 2024	1.060	1.120	1.060	1.080	328,874	+0.02(+1.89%)
Oct 31, 2024	1.080	1.100	1.040	1.060	1,142,525	-0.06(-5.36%)
Oct 30, 2024	1.150	1.176	1.100	1.120	558,205	-0.02(-1.75%)
Oct 29, 2024	1.230	1.240	1.120	1.140	800,370	-0.08(-6.56%)
Oct 28, 2024	1.170	1.220	1.140	1.220	724,690	+0.08(+7.02%)
Oct 25, 2024	1.140	1.210	1.110	1.140	509,203	+0.00(+0.00%)
Oct 24, 2024	1.210	1.240	1.090	1.140	799,720	-0.07(-5.79%)
Oct 23, 2024	1.280	1.280	1.200	1.210	407,821	-0.07(-5.47%)
Oct 22, 2024	1.200	1.300	1.200	1.280	899,563	+0.08(+6.67%)
Oct 21, 2024	1.280	1.310	1.180	1.200	832,680	-0.08(-6.25%)
Oct 18, 2024	1.200	1.360	1.190	1.280	1,455,491	+0.08(+6.67%)
Oct 17, 2024	1.200	1.210	1.150	1.200	608,575	-0.01(-0.83%)
Oct 16, 2024	1.090	1.220	1.090	1.210	1,155,138	+0.12(+11.01%)
Oct 15, 2024	1.090	1.130	1.080	1.090	505,837	-0.01(-0.91%)
Oct 14, 2024	1.100	1.150	1.090	1.100	670,511	+0.00(+0.00%)
Oct 11, 2024	1.050	1.110	1.030	1.100	480,788	+0.02(+1.85%)
Oct 10, 2024	1.090	1.100	1.050	1.080	585,962	-0.01(-0.92%)
Oct 09, 2024	1.130	1.130	1.080	1.090	471,115	-0.04(-3.54%)
Oct 08, 2024	1.120	1.140	1.100	1.130	305,129	+0.01(+0.89%)
Oct 07, 2024	1.160	1.200	1.100	1.120	361,587	-0.04(-3.45%)
Oct 04, 2024	1.060	1.170	1.060	1.160	828,002	+0.10(+9.43%)
Oct 03, 2024	1.100	1.109	1.050	1.060	859,876	-0.03(-2.75%)
Oct 02, 2024	1.120	1.160	1.090	1.090	751,494	-0.03(-2.68%)
Oct 01, 2024	1.160	1.168	1.100	1.120	584,621	-0.04(-3.45%)
Sep 30, 2024	1.170	1.230	1.150	1.160	572,184	-0.01(-0.85%)
Sep 27, 2024	1.200	1.200	1.170	1.170	639,452	-0.02(-1.68%)
Sep 26, 2024	1.190	1.200	1.160	1.190	470,205	+0.01(+0.85%)
Sep 25, 2024	1.180	1.200	1.170	1.180	510,934	+0.00(+0.00%)
Sep 24, 2024	1.200	1.220	1.180	1.180	415,589	-0.02(-1.67%)
Sep 23, 2024	1.230	1.239	1.200	1.200	367,055	-0.02(-1.64%)
Sep 20, 2024	1.260	1.270	1.200	1.220	477,666	-0.04(-3.17%)
Sep 19, 2024	1.240	1.300	1.240	1.260	485,722	+0.02(+1.61%)
Sep 18, 2024	1.270	1.287	1.230	1.240	426,093	-0.04(-3.13%)
Sep 17, 2024	1.270	1.310	1.270	1.280	298,076	+0.02(+1.59%)
Sep 16, 2024	1.310	1.330	1.240	1.260	367,838	-0.04(-3.08%)
Sep 13, 2024	1.240	1.330	1.230	1.300	577,085	+0.07(+5.69%)
Sep 12, 2024	1.260	1.260	1.210	1.230	336,559	-0.02(-1.60%)
Sep 11, 2024	1.230	1.250	1.200	1.250	329,906	+0.00(+0.00%)
Sep 10, 2024	1.240	1.260	1.175	1.250	485,708	+0.01(+0.81%)
Sep 09, 2024	1.220	1.300	1.220	1.240	621,334	+0.05(+4.20%)
Sep 06, 2024	1.230	1.235	1.180	1.190	457,721	-0.03(-2.46%)
Sep 05, 2024	1.220	1.250	1.200	1.220	289,671	+0.00(+0.00%)
Sep 04, 2024	1.220	1.240	1.190	1.220	376,203	+0.00(+0.00%)