Atai Life Sciences N.V. (ATAI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.7300 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 4,332,700 |
| 30 Mar 2023 | 1.6500 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 2,747,100 |
| 29 Mar 2023 | 1.3980 | 1.6200 | 1.3800 | 1.5900 | 1.5900 | 3,141,200 |
| 28 Mar 2023 | 1.4000 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 1,791,700 |
| 27 Mar 2023 | 1.2900 | 1.4000 | 1.2680 | 1.3700 | 1.3700 | 1,269,800 |
| 24 Mar 2023 | 1.2000 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 960,100 |
| 23 Mar 2023 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 662,400 |
| 22 Mar 2023 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 698,300 |
| 21 Mar 2023 | 1.2300 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 673,200 |
| 20 Mar 2023 | 1.2200 | 1.2450 | 1.1600 | 1.1900 | 1.1900 | 962,300 |
| 17 Mar 2023 | 1.2400 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 867,700 |
| 16 Mar 2023 | 1.2100 | 1.2500 | 1.1620 | 1.2500 | 1.2500 | 767,300 |
| 15 Mar 2023 | 1.1800 | 1.2450 | 1.1400 | 1.2300 | 1.2300 | 949,600 |
| 14 Mar 2023 | 1.2600 | 1.3000 | 1.1500 | 1.1800 | 1.1800 | 1,524,800 |
| 13 Mar 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 1,702,900 |
| 10 Mar 2023 | 1.3700 | 1.3830 | 1.3050 | 1.3300 | 1.3300 | 1,061,600 |
| 09 Mar 2023 | 1.4800 | 1.4900 | 1.3250 | 1.3750 | 1.3750 | 1,545,200 |
| 08 Mar 2023 | 1.5200 | 1.5250 | 1.4300 | 1.4800 | 1.4800 | 615,300 |
| 07 Mar 2023 | 1.5600 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 1,096,300 |
| 06 Mar 2023 | 1.5700 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 920,400 |
| 03 Mar 2023 | 1.5500 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 1,092,400 |
| 02 Mar 2023 | 1.5800 | 1.6050 | 1.5400 | 1.5500 | 1.5500 | 879,000 |
| 01 Mar 2023 | 1.6900 | 1.6900 | 1.5600 | 1.6100 | 1.6100 | 1,216,000 |
| 28 Feb 2023 | 1.6700 | 1.6950 | 1.5800 | 1.6800 | 1.6800 | 1,227,400 |
| 27 Feb 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 829,400 |
| 24 Feb 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 789,300 |
| 23 Feb 2023 | 1.7800 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 774,300 |
| 22 Feb 2023 | 1.7700 | 1.7700 | 1.6800 | 1.7400 | 1.7400 | 900,100 |
| 21 Feb 2023 | 1.9000 | 1.9000 | 1.7300 | 1.7300 | 1.7300 | 754,600 |
| 17 Feb 2023 | 1.8100 | 1.9150 | 1.8000 | 1.8900 | 1.8900 | 664,800 |
| 16 Feb 2023 | 1.8000 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 400,500 |
| 15 Feb 2023 | 1.7700 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 710,100 |
| 14 Feb 2023 | 1.7900 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 710,900 |
| 13 Feb 2023 | 1.7800 | 1.8050 | 1.7100 | 1.7900 | 1.7900 | 798,700 |
| 10 Feb 2023 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 967,500 |
| 09 Feb 2023 | 1.8400 | 1.8950 | 1.7400 | 1.7600 | 1.7600 | 1,364,300 |
| 08 Feb 2023 | 1.8900 | 1.9050 | 1.7900 | 1.8100 | 1.8100 | 1,151,900 |
| 07 Feb 2023 | 1.9500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 1,220,500 |
| 06 Feb 2023 | 1.8800 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 2,300,600 |
| 03 Feb 2023 | 1.9800 | 1.9800 | 1.8200 | 1.8700 | 1.8700 | 1,549,700 |
| 02 Feb 2023 | 1.8700 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 1,938,400 |
| 01 Feb 2023 | 1.7700 | 1.8700 | 1.7330 | 1.8400 | 1.8400 | 1,098,800 |
| 31 Jan 2023 | 1.7300 | 1.7900 | 1.7150 | 1.7800 | 1.7800 | 778,900 |
| 30 Jan 2023 | 1.8200 | 1.8700 | 1.7200 | 1.7400 | 1.7400 | 1,158,100 |
| 27 Jan 2023 | 1.8100 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 1,213,800 |
| 26 Jan 2023 | 1.8900 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 839,200 |
| 25 Jan 2023 | 1.9300 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 1,030,300 |
| 24 Jan 2023 | 1.8900 | 1.9550 | 1.8800 | 1.9100 | 1.9100 | 1,560,600 |
| 23 Jan 2023 | 1.9300 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 2,284,100 |
| 20 Jan 2023 | 1.9500 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 1,225,700 |
| 19 Jan 2023 | 1.9700 | 2.0350 | 1.9000 | 1.9500 | 1.9500 | 1,048,400 |
| 18 Jan 2023 | 1.9700 | 2.0300 | 1.8800 | 2.0100 | 2.0100 | 2,208,400 |
| 17 Jan 2023 | 1.9000 | 1.9800 | 1.7550 | 1.9400 | 1.9400 | 2,409,400 |
| 13 Jan 2023 | 1.8000 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 1,692,200 |
| 12 Jan 2023 | 1.7500 | 1.8600 | 1.6800 | 1.8300 | 1.8300 | 3,699,600 |
| 11 Jan 2023 | 1.8000 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 1,642,200 |
| 10 Jan 2023 | 1.7100 | 1.8050 | 1.6300 | 1.7500 | 1.7500 | 3,961,900 |
| 09 Jan 2023 | 1.8500 | 1.8600 | 1.6250 | 1.6500 | 1.6500 | 3,388,400 |
| 06 Jan 2023 | 1.5000 | 2.0000 | 1.4500 | 1.8200 | 1.8200 | 7,928,200 |
| 05 Jan 2023 | 2.7000 | 2.7150 | 2.5600 | 2.6300 | 2.6300 | 505,600 |
| 04 Jan 2023 | 2.6600 | 2.7550 | 2.5200 | 2.7000 | 2.7000 | 842,000 |
| 03 Jan 2023 | 2.7100 | 2.7500 | 2.5800 | 2.6500 | 2.6500 | 731,800 |
| 30 Dec 2022 | 2.5200 | 2.6600 | 2.5200 | 2.6600 | 2.6600 | 968,800 |
| 29 Dec 2022 | 2.3800 | 2.6200 | 2.3600 | 2.5700 | 2.5700 | 825,700 |
| 28 Dec 2022 | 2.4500 | 2.5680 | 2.3400 | 2.3800 | 2.3800 | 999,500 |
| 27 Dec 2022 | 2.6400 | 2.6400 | 2.3600 | 2.3900 | 2.3900 | 2,403,800 |
| 23 Dec 2022 | 2.9600 | 2.9600 | 2.6100 | 2.6700 | 2.6700 | 2,233,400 |
| 22 Dec 2022 | 3.1400 | 3.1400 | 2.9700 | 3.0400 | 3.0400 | 789,500 |
| 21 Dec 2022 | 3.0000 | 3.1600 | 2.9550 | 3.1600 | 3.1600 | 719,000 |
| 20 Dec 2022 | 2.8900 | 3.0200 | 2.8700 | 2.9800 | 2.9800 | 543,300 |
| 19 Dec 2022 | 3.1000 | 3.1060 | 2.8200 | 2.9500 | 2.9500 | 1,314,600 |
| 16 Dec 2022 | 3.0600 | 3.1200 | 3.0300 | 3.0900 | 3.0900 | 1,859,200 |
| 15 Dec 2022 | 3.0500 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | 790,800 |
| 14 Dec 2022 | 3.1000 | 3.1200 | 2.9900 | 3.1000 | 3.1000 | 941,700 |
| 13 Dec 2022 | 3.1700 | 3.1700 | 2.9900 | 3.1000 | 3.1000 | 1,145,600 |
| 12 Dec 2022 | 3.2000 | 3.2200 | 3.0000 | 3.0800 | 3.0800 | 1,358,300 |
| 09 Dec 2022 | 3.2700 | 3.3300 | 3.1200 | 3.2000 | 3.2000 | 740,600 |
| 08 Dec 2022 | 3.2200 | 3.3350 | 3.1330 | 3.2900 | 3.2900 | 883,300 |
| 07 Dec 2022 | 3.0900 | 3.2250 | 3.0120 | 3.1800 | 3.1800 | 644,900 |
| 06 Dec 2022 | 3.5600 | 3.5600 | 3.1100 | 3.1600 | 3.1600 | 1,126,300 |
| 05 Dec 2022 | 3.5900 | 3.6500 | 3.4300 | 3.4800 | 3.4800 | 729,900 |
| 02 Dec 2022 | 3.3000 | 3.5700 | 3.2420 | 3.5500 | 3.5500 | 815,000 |
| 01 Dec 2022 | 3.5300 | 3.5900 | 3.2800 | 3.3400 | 3.3400 | 874,200 |
| 30 Nov 2022 | 3.1600 | 3.5450 | 3.1600 | 3.5300 | 3.5300 | 2,472,800 |
| 29 Nov 2022 | 3.0000 | 3.3000 | 2.9600 | 3.1600 | 3.1600 | 1,218,100 |
| 28 Nov 2022 | 3.0900 | 3.1600 | 2.9500 | 3.0100 | 3.0100 | 833,000 |
| 25 Nov 2022 | 3.1700 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 343,500 |
| 23 Nov 2022 | 3.0000 | 3.2800 | 2.9600 | 3.1700 | 3.1700 | 1,577,600 |
| 22 Nov 2022 | 2.9100 | 2.9700 | 2.7900 | 2.9200 | 2.9200 | 1,093,700 |
| 21 Nov 2022 | 3.2300 | 3.2700 | 2.8700 | 2.8700 | 2.8700 | 2,175,600 |
| 18 Nov 2022 | 2.8300 | 3.2000 | 2.7500 | 3.0700 | 3.0700 | 2,751,200 |
| 17 Nov 2022 | 2.8700 | 2.9300 | 2.7400 | 2.8000 | 2.8000 | 1,009,400 |
| 16 Nov 2022 | 2.8300 | 3.0000 | 2.8200 | 2.8700 | 2.8700 | 899,800 |
| 15 Nov 2022 | 2.9000 | 2.9350 | 2.6900 | 2.8800 | 2.8800 | 1,839,700 |
| 14 Nov 2022 | 2.7500 | 3.0000 | 2.7300 | 2.8500 | 2.8500 | 1,503,000 |
| 11 Nov 2022 | 2.9400 | 2.9400 | 2.7100 | 2.7500 | 2.7500 | 2,160,400 |
| 10 Nov 2022 | 2.9000 | 3.0450 | 2.7400 | 2.9300 | 2.9300 | 1,470,000 |
| 09 Nov 2022 | 2.7900 | 2.8050 | 2.7140 | 2.7200 | 2.7200 | 538,700 |
| 08 Nov 2022 | 2.9000 | 2.9100 | 2.7700 | 2.8000 | 2.8000 | 816,100 |
| 07 Nov 2022 | 3.0000 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 541,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
