ATAI Life Sciences BV (ATAI) Historical Stock Data
1.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATAI is down -1.19% a day on average. There have been 12 days where ATAI Life Sciences BV closed green and 18 days where ATAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.26 | 2.46M |
| 2024-12-19 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.25 | 1.18M |
| 2024-12-18 | 1.33 | 1.18 | ↓$0.15 (-11.28%) | 1.15 | 1.34 | 1.59M |
| 2024-12-17 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.28 | 1.36 | 1.16M |
| 2024-12-16 | 1.37 | 1.33 | ↓$0.03 (-2.56%) | 1.32 | 1.41 | 1.05M |
| 2024-12-13 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.34 | 1.42 | 0.92M |
| 2024-12-12 | 1.48 | 1.39 | ↓$0.09 (-6.08%) | 1.36 | 1.53 | 1.41M |
| 2024-12-11 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.44 | 1.54 | 1.16M |
| 2024-12-10 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.50 | 1.60 | 893.03K |
| 2024-12-09 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.55 | 1.69 | 1.30M |
| 2024-12-06 | 1.48 | 1.56 | ↑$0.08 (5.41%) | 1.48 | 1.59 | 1.13M |
| 2024-12-05 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.47 | 1.61 | 1.61M |
| 2024-12-04 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.53 | 1.69 | 1.18M |
| 2024-12-03 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.60 | 1.70 | 1.11M |
| 2024-12-02 | 1.76 | 1.69 | ↓$0.07 (-3.98%) | 1.68 | 1.81 | 1.14M |
| 2024-11-29 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.72 | 1.78 | 658.93K |
| 2024-11-27 | 1.67 | 1.73 | ↑$0.06 (3.59%) | 1.67 | 1.76 | 1.15M |
| 2024-11-26 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.67 | 1.76 | 1.13M |
| 2024-11-25 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.63 | 1.75 | 1.52M |
| 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 |
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