ATAI Life Sciences BV (ATAI) Historical Stock Data
2.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATAI is up 1.78% a day on average. There have been 19 days where ATAI Life Sciences BV closed green and 11 days where ATAI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-29 | 2.34 | 2.32 | ↓$0.02 (-0.85%) | 2.22 | 2.38 | 1.80M |
2025-05-28 | 2.21 | 2.31 | ↑$0.10 (4.52%) | 2.15 | 2.38 | 2.94M |
2025-05-27 | 2.10 | 2.21 | ↑$0.11 (5.24%) | 2.08 | 2.27 | 3.44M |
2025-05-23 | 1.98 | 2.06 | ↑$0.08 (4.04%) | 1.91 | 2.06 | 1.73M |
2025-05-22 | 1.91 | 2.02 | ↑$0.11 (5.76%) | 1.89 | 2.08 | 2.25M |
2025-05-21 | 1.98 | 1.91 | ↓$0.07 (-3.54%) | 1.89 | 2.08 | 4.31M |
2025-05-20 | 1.83 | 2.05 | ↑$0.22 (12.02%) | 1.66 | 2.13 | 7.22M |
2025-05-19 | 1.67 | 1.84 | ↑$0.17 (10.18%) | 1.66 | 1.85 | 3.09M |
2025-05-16 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.63 | 1.76 | 2.75M |
2025-05-15 | 1.43 | 1.63 | ↑$0.20 (13.99%) | 1.40 | 1.63 | 2.45M |
2025-05-14 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.38 | 1.46 | 1.18M |
2025-05-13 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.38 | 1.46 | 1.07M |
2025-05-12 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.42 | 1.49 | 1.26M |
2025-05-09 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.38 | 1.45 | 1.08M |
2025-05-08 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.29 | 1.44 | 1.39M |
2025-05-07 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.42 | 1.13M |
2025-05-06 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.36 | 1.47 | 1.06M |
2025-05-05 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.45 | 1.50 | 703.53K |
2025-05-02 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.49 | 1.54 | 1.56M |
2025-05-01 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.46 | 1.53 | 0.93M |
2025-04-30 | 1.40 | 1.50 | ↑$0.11 (7.53%) | 1.39 | 1.55 | 1.92M |
2025-04-29 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.39 | 1.49 | 1.22M |
2025-04-28 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.43 | 1.48 | 713.35K |
2025-04-25 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.41 | 1.54 | 2.23M |
2025-04-24 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.48 | 1.56 | 1.09M |
2025-04-23 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.43 | 1.56 | 2.26M |
2025-04-22 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.42 | 1.50 | 1.87M |
2025-04-21 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.41 | 1.48 | 617.94K |
2025-04-17 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.42 | 1.51 | 1.66M |
2025-04-16 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.34 | 1.43 | 896.79K |
Create an account or log in to view more rows.
$ATAI Good morning gang!
$ATAI Buy now
$ATAI Pamp it higher...
$ATAI The squeeze is coming
$ATAI Let’s goooo
$ATAI get ready bears and bulls
$ATAI I mean ... head and shoulders .....
$ATAI is the dump over
$ATAI we want higher!!!
$ATAI wow
looking like it’s going to be a monster day!