ATAI Life Sciences BV (ATAI) Historical Stock Data
1.61 ↑0.09 (5.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATAI is up 0.38% a day on average. There have been 18 days where ATAI Life Sciences BV closed green and 12 days where ATAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.52 | 1.61 | ↑$0.09 (5.92%) | 1.42 | 1.71 | 2.11M |
| 2024-11-21 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.51 | 1.60 | 1.27M |
| 2024-11-20 | 1.75 | 1.59 | ↓$0.16 (-9.14%) | 1.54 | 1.79 | 2.35M |
| 2024-11-19 | 1.66 | 1.73 | ↑$0.07 (4.22%) | 1.53 | 1.84 | 2.74M |
| 2024-11-18 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.54 | 1.95 | 7.25M |
| 2024-11-15 | 1.50 | 1.61 | ↑$0.11 (7.33%) | 1.43 | 1.65 | 6.16M |
| 2024-11-14 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.25 | 1.41 | 1.86M |
| 2024-11-13 | 1.50 | 1.35 | ↓$0.15 (-10.00%) | 1.35 | 1.55 | 2.46M |
| 2024-11-12 | 1.60 | 1.46 | ↓$0.14 (-8.75%) | 1.39 | 1.65 | 2.99M |
| 2024-11-11 | 1.45 | 1.58 | ↑$0.13 (8.97%) | 1.39 | 1.60 | 2.88M |
| 2024-11-08 | 1.37 | 1.41 | ↑$0.04 (2.92%) | 1.28 | 1.48 | 2.86M |
| 2024-11-07 | 1.22 | 1.35 | ↑$0.13 (10.66%) | 1.22 | 1.51 | 4.66M |
| 2024-11-06 | 1.13 | 1.18 | ↑$0.05 (4.42%) | 1.10 | 1.21 | 1.80M |
| 2024-11-05 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.05 | 1.12 | 536.80K |
| 2024-11-04 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.13 | 607.59K |
| 2024-11-01 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.12 | 328.87K |
| 2024-10-31 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.04 | 1.10 | 1.14M |
| 2024-10-30 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.10 | 1.18 | 558.36K |
| 2024-10-29 | 1.23 | 1.14 | ↓$0.09 (-7.32%) | 1.12 | 1.24 | 800.50K |
| 2024-10-28 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.14 | 1.22 | 726.69K |
| 2024-10-25 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.11 | 1.21 | 507.23K |
| 2024-10-24 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.09 | 1.24 | 799.74K |
| 2024-10-23 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.20 | 1.28 | 407.82K |
| 2024-10-22 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.20 | 1.30 | 899.57K |
| 2024-10-21 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.18 | 1.31 | 832.69K |
| 2024-10-18 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.19 | 1.36 | 1.45M |
| 2024-10-17 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 609.09K |
| 2024-10-16 | 1.09 | 1.21 | ↑$0.12 (11.01%) | 1.09 | 1.22 | 1.16M |
| 2024-10-15 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.13 | 505.90K |
| 2024-10-14 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.15 | 670.80K |
Create an account or log in to view more rows.
$ATAI is the dump over
$ATAI we want higher!!!
$ATAI wow
looking like it’s going to be a monster day!
$ATAI Who’s still buying calls?
$ATAI to the moon
$ATAI is it time?
$ATAI Beautiful!! 😀
$ATAI the end is near
$ATAI more calls coming in
$ATAI Come on.. Let it fall.. buy later bulls