Skip to main content

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

2.785 +0.595 (+27.17%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.220 2.265 2.160 2.190 1,337,471 -0.01(-0.45%)
Jun 27, 2025 2.270 2.290 2.150 2.200 965,633 -0.05(-2.22%)
Jun 26, 2025 2.200 2.250 2.175 2.250 1,077,040 +0.05(+2.27%)
Jun 25, 2025 2.120 2.200 2.040 2.200 2,062,858 +0.09(+4.27%)
Jun 24, 2025 2.090 2.190 2.000 2.110 3,049,392 +0.09(+4.46%)
Jun 23, 2025 2.330 2.380 2.000 2.020 4,705,532 -0.46(-18.55%)
Jun 20, 2025 2.380 2.510 2.200 2.480 3,943,100 +0.15(+6.44%)
Jun 18, 2025 2.230 2.490 2.230 2.330 3,087,127 +0.11(+4.95%)
Jun 17, 2025 2.190 2.260 2.155 2.220 1,996,158 -0.02(-0.89%)
Jun 16, 2025 2.180 2.250 2.121 2.240 2,109,385 +0.13(+6.16%)
Jun 13, 2025 2.130 2.180 2.060 2.110 2,276,856 -0.07(-3.21%)
Jun 12, 2025 2.220 2.249 2.160 2.180 1,237,175 -0.05(-2.24%)
Jun 11, 2025 2.260 2.299 2.200 2.230 1,486,138 -0.02(-0.89%)
Jun 10, 2025 2.300 2.400 2.230 2.250 1,996,594 -0.03(-1.32%)
Jun 09, 2025 2.470 2.475 2.190 2.280 3,205,108 -0.13(-5.39%)
Jun 06, 2025 2.550 2.550 2.370 2.410 4,650,857 -0.07(-2.82%)
Jun 05, 2025 2.500 2.500 2.340 2.480 2,019,297 +0.01(+0.40%)
Jun 04, 2025 2.350 2.560 2.340 2.470 3,984,908 +0.12(+5.11%)
Jun 03, 2025 2.490 2.530 2.320 2.350 2,557,311 -0.14(-5.62%)
Jun 02, 2025 2.510 2.640 2.240 2.490 6,462,925 +0.18(+7.79%)
May 30, 2025 2.260 2.330 2.180 2.310 1,666,918 -0.01(-0.43%)
May 29, 2025 2.340 2.380 2.220 2.320 1,797,701 +0.01(+0.43%)
May 28, 2025 2.210 2.375 2.150 2.310 2,942,878 +0.10(+4.52%)
May 27, 2025 2.100 2.265 2.080 2.210 3,439,576 +0.15(+7.28%)
May 23, 2025 1.980 2.060 1.910 2.060 1,733,740 +0.04(+1.98%)
May 22, 2025 1.910 2.080 1.885 2.020 2,245,387 +0.11(+5.76%)
May 21, 2025 1.980 2.079 1.885 1.910 4,309,344 -0.14(-6.83%)
May 20, 2025 1.830 2.130 1.660 2.050 7,219,816 +0.21(+11.41%)
May 19, 2025 1.670 1.850 1.660 1.840 3,087,330 +0.19(+11.52%)
May 16, 2025 1.630 1.760 1.630 1.650 2,753,290 +0.02(+1.23%)
May 15, 2025 1.430 1.630 1.395 1.630 2,446,367 +0.20(+13.99%)
May 14, 2025 1.420 1.455 1.380 1.430 1,175,574 +0.02(+1.42%)
May 13, 2025 1.460 1.460 1.375 1.410 1,073,421 -0.03(-2.08%)
May 12, 2025 1.450 1.485 1.420 1.440 1,262,471 +0.05(+3.60%)
May 09, 2025 1.410 1.450 1.380 1.390 1,076,596 -0.01(-0.71%)
May 08, 2025 1.430 1.438 1.290 1.400 1,391,710 +0.01(+0.72%)
May 07, 2025 1.380 1.420 1.370 1.390 1,125,179 +0.01(+0.72%)
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%)
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.