Atai Life Sciences N.V. (ATAI) NASDAQ

4.57

+0.005(+0.11%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.64.574.574.654.423.17M
September 04, 20254.54.564.564.64.224.25M
September 03, 20254.554.524.524.834.423.84M
September 02, 20254.474.584.584.764.453.18M
August 29, 20254.654.584.584.734.43.09M
August 28, 20254.64.654.654.914.573.04M
August 27, 20254.84.574.574.844.573.85M
August 26, 20254.784.834.835.014.518.13M
August 25, 20254.754.744.745.344.6216.54M
August 22, 20254.484.574.574.744.368.92M
August 21, 20253.924.394.394.533.916.97M
August 20, 20253.963.973.974.053.862.81M
August 19, 20254.23.973.974.213.864.25M
August 18, 20253.834.054.054.223.765.07M
August 15, 20253.953.883.883.953.66.69M
August 14, 20253.984.014.014.043.794.52M
August 13, 20254.164.054.054.274.044.39M
August 12, 20253.934.134.134.193.885.32M
August 11, 20254.133.963.964.33.875.06M
August 08, 20254.24.134.134.24.043.58M
August 07, 20254.24.154.154.254.054.37M
August 06, 20254.084.194.194.193.786.81M
August 05, 20254.264.144.144.264.044.51M
August 04, 20254.264.264.264.44.017.35M
August 01, 202544.174.174.283.827.65M
July 31, 20253.74.14.14.293.6615.83M
July 30, 20253.393.473.473.553.34.84M
July 29, 20253.573.313.313.73.276.44M
July 28, 20253.133.333.333.373.069.92M
July 25, 20253.73.573.573.723.485.43M
July 24, 202543.743.7443.77.4M
July 23, 20253.583.883.883.913.3211.66M
July 22, 20253.563.533.533.573.375.61M
July 21, 20253.63.533.533.63.3111.82M
July 18, 20252.823.233.233.352.8114.84M
July 17, 20252.712.792.792.792.674.21M
July 16, 20252.652.72.72.712.592.26M
July 15, 20252.742.652.652.752.582.72M
July 14, 20252.692.722.722.752.612.93M
July 11, 20252.712.622.622.792.592.86M
July 10, 20252.622.732.732.752.533.89M
July 09, 20252.692.662.662.762.64.07M
July 08, 20252.762.642.642.812.614.1M
July 07, 20252.892.752.752.992.687.75M
July 03, 20252.792.772.772.82.624.12M
July 02, 20252.962.752.752.962.6611.59M
July 01, 20252.642.712.712.92.3651.38M
June 30, 20252.222.192.192.272.161.34M
June 27, 20252.272.22.22.292.15965,633
June 26, 20252.22.252.252.252.171.08M
June 25, 20252.122.22.22.22.042.07M
June 24, 20252.092.112.112.1923.08M
June 23, 20252.332.022.022.3824.71M
June 20, 20252.382.482.482.512.23.94M
June 18, 20252.232.332.332.492.233.09M
June 17, 20252.192.222.222.262.152M
June 16, 20252.182.242.242.252.122.11M
June 13, 20252.132.112.112.182.062.28M
June 12, 20252.222.182.182.252.161.24M
June 11, 20252.262.232.232.32.21.49M