Skip to main content
Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI · Real-Time Price · USD
2.200
-0.050 (-2.22%)
At close: Jun 27, 2025, 4:00 PM
2.229
+0.029 (1.32%)
After-hours: Jun 27, 2025, 7:54 PM EDT

Atai Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.272.292.152.202.20-2.22%962,308
Jun 26, 20252.202.252.182.252.252.27%1,077,132
Jun 25, 20252.122.202.042.202.204.27%2,065,438
Jun 24, 20252.092.192.002.112.114.46%3,079,451
Jun 23, 20252.332.382.002.022.02-18.55%4,709,217
Jun 20, 20252.382.512.202.482.486.44%3,943,100
Jun 18, 20252.232.492.232.332.334.95%3,087,127
Jun 17, 20252.192.262.162.222.22-0.89%2,001,231
Jun 16, 20252.182.252.122.242.246.16%2,109,550
Jun 13, 20252.132.182.062.112.11-3.21%2,276,856
Jun 12, 20252.222.252.162.182.18-2.24%1,239,594
Jun 11, 20252.262.302.202.232.23-0.89%1,486,625
Jun 10, 20252.302.402.232.252.25-1.32%1,996,974
Jun 9, 20252.472.482.192.282.28-5.39%3,205,514
Jun 6, 20252.552.552.372.412.41-2.82%4,650,854
Jun 5, 20252.502.502.342.482.480.40%2,022,008
Jun 4, 20252.352.562.342.472.475.11%3,987,676
Jun 3, 20252.492.532.322.352.35-5.62%2,559,501
Jun 2, 20252.512.642.242.492.497.79%6,471,963
May 30, 20252.262.332.182.312.31-0.43%1,666,918
May 29, 20252.342.382.222.322.320.43%1,800,153
May 28, 20252.212.382.152.312.314.52%2,949,378
May 27, 20252.102.272.082.212.217.28%3,439,594
May 23, 20251.982.061.912.062.061.98%1,733,740
May 22, 20251.912.081.892.022.025.76%2,245,659
May 21, 20251.982.081.891.911.91-6.83%4,310,768
May 20, 20251.832.131.662.052.0511.41%7,225,148
May 19, 20251.671.851.661.841.8411.52%3,094,247
May 16, 20251.631.761.631.651.651.23%2,753,290
May 15, 20251.431.631.401.631.6313.99%2,452,213
May 14, 20251.421.461.381.431.431.42%1,175,589
May 13, 20251.461.461.381.411.41-2.08%1,073,472
May 12, 20251.451.491.421.441.443.60%1,262,486
May 9, 20251.411.451.381.391.39-0.71%1,076,596
May 8, 20251.431.441.291.401.400.72%1,391,776
May 7, 20251.381.421.371.391.390.72%1,125,238
May 6, 20251.441.471.361.381.38-6.12%1,065,160
May 5, 20251.471.501.451.471.47-2.00%703,626
May 2, 20251.501.541.491.501.502.04%1,564,703
May 1, 20251.491.531.461.471.47-2.00%926,922
Apr 30, 20251.401.551.391.501.506.38%1,917,089
Apr 29, 20251.461.491.391.411.41-3.42%1,220,173
Apr 28, 20251.461.481.431.461.46-713,398
Apr 25, 20251.481.541.411.461.46-4.58%2,230,364
Apr 24, 20251.501.561.481.531.530.66%1,091,450
Apr 23, 20251.491.561.431.521.523.40%2,255,493
Apr 22, 20251.441.501.421.471.473.52%1,868,547
Apr 21, 20251.451.481.411.421.42-3.40%617,986
Apr 17, 20251.441.511.421.471.473.52%1,657,956
Apr 16, 20251.371.431.341.421.422.16%896,791