UK markets close in 56 minutes

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.2250-0.2550 (-7.33%)
As of 10:34AM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20223.56003.56003.13503.22503.2250547,844
05 Dec 20223.59003.65003.43003.48003.4800729,900
02 Dec 20223.30003.57003.24203.55003.5500814,700
01 Dec 20223.53003.59003.28003.34003.3400874,200
30 Nov 20223.16003.54503.16003.53003.53002,472,800
29 Nov 20223.00003.30002.96003.16003.16001,218,100
28 Nov 20223.09003.16002.95003.01003.0100833,000
25 Nov 20223.17003.17003.00003.09003.0900343,500
23 Nov 20223.00003.28002.96003.17003.17001,577,600
22 Nov 20222.91002.97002.79002.92002.92001,093,700
21 Nov 20223.23003.27002.87002.87002.87002,175,600
18 Nov 20222.83003.20002.75003.07003.07002,751,200
17 Nov 20222.87002.93002.74002.80002.80001,009,400
16 Nov 20222.83003.00002.82002.87002.8700899,800
15 Nov 20222.90002.93502.69002.88002.88001,839,700
14 Nov 20222.75003.00002.73002.85002.85001,503,000
11 Nov 20222.94002.94002.71002.75002.75002,160,400
10 Nov 20222.90003.04502.74002.93002.93001,470,000
09 Nov 20222.79002.80502.71402.72002.7200538,700
08 Nov 20222.90002.91002.77002.80002.8000816,100
07 Nov 20223.00003.00002.89002.90002.9000541,000
04 Nov 20223.03003.09002.95003.01003.0100684,000
03 Nov 20223.09003.09002.94202.98002.9800668,700
02 Nov 20223.30003.43003.08503.14003.1400919,600
01 Nov 20223.15003.65003.06003.38003.38002,972,400
31 Oct 20223.05003.08002.92002.95002.9500881,900
28 Oct 20223.03003.04802.95303.00003.0000296,200
27 Oct 20223.00003.16002.94002.99002.9900616,600
26 Oct 20223.05003.13002.95902.98502.9850536,200
25 Oct 20223.00003.08902.93003.02003.0200583,200
24 Oct 20222.90002.92002.74002.89002.8900560,200
21 Oct 20222.79002.87002.72002.86002.8600497,300
20 Oct 20222.68002.86002.64002.83002.8300773,800
19 Oct 20222.82002.82002.60002.63002.6300899,800
18 Oct 20222.99003.02602.73002.83002.83001,449,300
17 Oct 20223.04003.11002.90502.94002.9400917,700
14 Oct 20223.22003.33003.00003.01003.0100531,100
13 Oct 20223.24003.33003.04003.20003.2000785,900
12 Oct 20223.41003.41503.20003.30003.3000381,500
11 Oct 20223.32003.39003.25003.33003.3300360,000
10 Oct 20223.38003.39903.26003.33003.3300419,400
07 Oct 20223.38003.40503.29003.37003.3700435,400
06 Oct 20223.40003.44003.30003.41003.4100279,800
05 Oct 20223.35003.46003.14003.38003.3800645,700
04 Oct 20223.44003.63003.39503.46003.4600700,800
03 Oct 20223.37003.37003.21503.32003.3200405,700
30 Sept 20223.14003.42003.14003.31003.3100525,500
29 Sept 20223.36003.36003.17003.25003.2500532,200
28 Sept 20223.45003.55003.36003.40003.4000581,200
27 Sept 20223.19003.44003.19003.39003.3900707,700
26 Sept 20223.19003.37003.14003.14003.1400547,000
23 Sept 20223.34003.38003.15003.22003.2200796,500
22 Sept 20223.39003.50003.26003.33003.3300661,600
21 Sept 20223.70003.70003.38003.44003.44001,016,700
20 Sept 20223.66003.70003.53003.67003.6700600,100
19 Sept 20223.81003.90003.66003.70003.7000583,300
16 Sept 20224.04004.08003.78503.86003.8600706,200
15 Sept 20224.00004.17003.96004.14004.1400287,200
14 Sept 20223.96004.03003.87004.00004.0000450,300
13 Sept 20224.25004.25003.94003.98003.9800898,600
12 Sept 20224.38004.52004.21004.29004.2900535,000
09 Sept 20224.34004.40104.26004.35004.3500323,500
08 Sept 20224.28004.39504.20504.29004.2900444,400
07 Sept 20224.20004.35004.12004.29004.2900462,200
06 Sept 20224.43004.45004.16004.21004.21001,423,000
02 Sept 20224.40004.44004.28004.36004.3600572,500
01 Sept 20224.46004.48904.33004.39004.3900957,500
31 Aug 20224.29004.54004.28004.50004.5000710,900
30 Aug 20224.65004.72004.20004.28004.2800884,600
29 Aug 20224.54004.79004.51004.62004.6200633,300
26 Aug 20224.88004.96004.63004.68004.6800673,500
25 Aug 20224.70004.91004.63004.87004.8700777,600
24 Aug 20224.43004.67004.37004.66004.6600787,000
23 Aug 20224.32004.51004.25004.42004.4200690,100
22 Aug 20224.41004.46504.22004.32004.3200961,700
19 Aug 20224.69004.84104.47004.52004.5200870,700
18 Aug 20224.50004.78004.42004.76004.76001,066,700
17 Aug 20224.70004.96004.51004.53004.5300650,200
16 Aug 20224.76004.80004.50004.77004.7700726,800
15 Aug 20224.63004.80004.47004.68004.6800747,800
12 Aug 20224.45004.68004.43004.58004.5800420,600
11 Aug 20224.68004.75004.38004.43004.4300613,300
10 Aug 20224.56004.78004.46004.68004.6800623,400
09 Aug 20224.41004.65004.32004.41004.4100676,300
08 Aug 20224.50004.86004.39004.43004.43001,753,000
05 Aug 20224.12004.38003.99004.38004.38001,815,400
04 Aug 20224.06004.11504.02004.11004.1100498,300
03 Aug 20223.93004.09003.86004.00004.0000501,400
02 Aug 20223.51003.82003.51003.82003.8200696,900
01 Aug 20223.86003.86003.52003.55003.5500852,600
29 Jul 20223.92004.09003.82003.86003.8600912,200
28 Jul 20223.94003.97503.79003.92003.9200933,300
27 Jul 20223.74003.91003.71003.89003.8900737,000
26 Jul 20223.75003.79003.56003.70003.7000840,200
25 Jul 20223.97003.98003.68003.78003.7800797,200
22 Jul 20224.00004.03003.89003.89003.89001,112,900
21 Jul 20224.40004.40004.02004.03004.0300819,900
20 Jul 20224.40004.41004.26004.35004.35001,260,900
19 Jul 20224.30504.51004.20004.41004.4100916,800
18 Jul 20224.33004.35004.14504.20004.20001,007,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...