Skip to main content

ATAI Life Sciences N.V. - Common Shares (NQ:ATAI)

1.385 +0.005 (+0.36%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2025 1.440 1.470 1.363 1.380 1,064,468 -0.09(-6.12%)
May 05, 2025 1.470 1.500 1.445 1.470 703,516 -0.03(-2.00%)
May 02, 2025 1.500 1.540 1.490 1.500 1,564,703 +0.03(+2.04%)
May 01, 2025 1.490 1.530 1.455 1.470 926,894 -0.03(-2.00%)
Apr 30, 2025 1.390 1.550 1.390 1.500 1,917,072 +0.09(+6.38%)
Apr 29, 2025 1.460 1.490 1.390 1.410 1,220,170 -0.05(-3.42%)
Apr 28, 2025 1.460 1.480 1.430 1.460 713,348 +0.00(+0.00%)
Apr 25, 2025 1.480 1.540 1.410 1.460 2,230,364 -0.07(-4.58%)
Apr 24, 2025 1.500 1.558 1.480 1.530 1,091,346 +0.01(+0.66%)
Apr 23, 2025 1.490 1.560 1.430 1.520 2,255,437 +0.05(+3.40%)
Apr 22, 2025 1.440 1.500 1.420 1.470 1,868,537 +0.05(+3.52%)
Apr 21, 2025 1.450 1.480 1.410 1.420 617,936 -0.05(-3.40%)
Apr 17, 2025 1.440 1.510 1.420 1.470 1,657,956 +0.05(+3.52%)
Apr 16, 2025 1.370 1.430 1.340 1.420 896,781 +0.03(+2.16%)
Apr 15, 2025 1.380 1.435 1.340 1.390 1,328,630 +0.01(+0.72%)
Apr 14, 2025 1.340 1.400 1.280 1.380 1,337,146 +0.09(+6.98%)
Apr 11, 2025 1.210 1.300 1.193 1.290 972,064 +0.08(+6.61%)
Apr 10, 2025 1.260 1.265 1.170 1.210 2,220,996 -0.09(-6.92%)
Apr 09, 2025 1.180 1.330 1.150 1.300 2,785,339 +0.09(+7.44%)
Apr 08, 2025 1.360 1.380 1.192 1.210 1,756,187 -0.06(-4.72%)
Apr 07, 2025 1.200 1.300 1.160 1.270 1,931,769 -0.01(-1.17%)
Apr 04, 2025 1.300 1.350 1.250 1.285 1,550,798 -0.03(-2.28%)
Apr 03, 2025 1.370 1.410 1.310 1.315 1,752,606 -0.17(-11.15%)
Apr 02, 2025 1.270 1.470 1.270 1.480 2,608,640 +0.24(+19.35%)
Apr 01, 2025 1.360 1.375 1.220 1.240 2,930,472 -0.12(-8.82%)
Mar 31, 2025 1.410 1.445 1.360 1.360 1,227,000 -0.11(-7.48%)
Mar 28, 2025 1.550 1.570 1.460 1.470 1,195,085 -0.10(-6.37%)
Mar 27, 2025 1.450 1.580 1.450 1.570 1,890,980 +0.10(+6.80%)
Mar 26, 2025 1.540 1.570 1.420 1.470 2,130,390 -0.10(-6.37%)
Mar 25, 2025 1.660 1.660 1.505 1.570 1,998,547 +0.00(+0.00%)
Mar 24, 2025 1.480 1.570 1.465 1.570 2,239,957 +0.12(+8.28%)
Mar 21, 2025 1.370 1.455 1.330 1.450 1,413,840 +0.08(+5.84%)
Mar 20, 2025 1.380 1.480 1.330 1.370 2,665,156 -0.02(-1.44%)
Mar 19, 2025 1.360 1.410 1.340 1.390 1,204,238 +0.04(+2.96%)
Mar 18, 2025 1.420 1.440 1.350 1.350 1,510,894 -0.11(-7.53%)
Mar 17, 2025 1.450 1.485 1.390 1.460 988,777 -0.02(-1.35%)
Mar 14, 2025 1.420 1.520 1.415 1.480 1,443,842 +0.09(+6.47%)
Mar 13, 2025 1.450 1.465 1.370 1.390 898,839 -0.06(-4.14%)
Mar 12, 2025 1.480 1.496 1.415 1.450 1,603,530 +0.03(+2.11%)
Mar 11, 2025 1.400 1.430 1.315 1.420 2,420,075 +0.01(+0.71%)
Mar 10, 2025 1.500 1.540 1.385 1.410 2,279,674 -0.10(-6.62%)
Mar 07, 2025 1.580 1.585 1.470 1.510 1,592,996 -0.06(-3.82%)
Mar 06, 2025 1.580 1.618 1.540 1.570 1,397,474 -0.04(-2.48%)
Mar 05, 2025 1.600 1.620 1.540 1.610 1,786,940 +0.06(+3.54%)
Mar 04, 2025 1.500 1.626 1.435 1.555 2,845,108 +0.05(+3.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.