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.

DateOpenCloseChangeLowHighVolume
2025-05-292.342.32↓$0.02 (-0.85%)2.222.381.80M
2025-05-282.212.31↑$0.10 (4.52%)2.152.382.94M
2025-05-272.102.21↑$0.11 (5.24%)2.082.273.44M
2025-05-231.982.06↑$0.08 (4.04%)1.912.061.73M
2025-05-221.912.02↑$0.11 (5.76%)1.892.082.25M
2025-05-211.981.91↓$0.07 (-3.54%)1.892.084.31M
2025-05-201.832.05↑$0.22 (12.02%)1.662.137.22M
2025-05-191.671.84↑$0.17 (10.18%)1.661.853.09M
2025-05-161.631.65↑$0.02 (1.23%)1.631.762.75M
2025-05-151.431.63↑$0.20 (13.99%)1.401.632.45M
2025-05-141.421.43↑$0.01 (0.70%)1.381.461.18M
2025-05-131.461.41↓$0.05 (-3.42%)1.381.461.07M
2025-05-121.451.44↓$0.01 (-0.69%)1.421.491.26M
2025-05-091.411.39↓$0.02 (-1.42%)1.381.451.08M
2025-05-081.431.40↓$0.03 (-2.10%)1.291.441.39M
2025-05-071.381.39↑$0.01 (0.72%)1.371.421.13M
2025-05-061.441.38↓$0.06 (-4.17%)1.361.471.06M
2025-05-051.471.47↑$0.00 (0.00%)1.451.50703.53K
2025-05-021.501.50↑$0.00 (0.00%)1.491.541.56M
2025-05-011.491.47↓$0.02 (-1.34%)1.461.530.93M
2025-04-301.401.50↑$0.11 (7.53%)1.391.551.92M
2025-04-291.461.41↓$0.05 (-3.42%)1.391.491.22M
2025-04-281.461.46↑$0.00 (0.00%)1.431.48713.35K
2025-04-251.481.46↓$0.02 (-1.35%)1.411.542.23M
2025-04-241.501.53↑$0.03 (2.00%)1.481.561.09M
2025-04-231.491.52↑$0.03 (2.01%)1.431.562.26M
2025-04-221.441.47↑$0.03 (2.08%)1.421.501.87M
2025-04-211.451.42↓$0.03 (-2.07%)1.411.48617.94K
2025-04-171.441.47↑$0.03 (2.08%)1.421.511.66M
2025-04-161.371.42↑$0.05 (3.65%)1.341.43896.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$ATAI wow
looking like it’s going to be a monster day!

0 Like Report