ATAI Life Sciences NV (ATAI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -5.83657587549 | 1.285 | 1.31 | 1.18 | 399639 | 1.23803176 | CS |
| 4 | -0.1 | -7.63358778626 | 1.31 | 1.33 | 1.175 | 432789 | 1.24855193 | CS |
| 12 | -0.14 | -10.3703703704 | 1.35 | 1.7 | 1.15 | 590241 | 1.35860642 | CS |
| 26 | -0.41 | -25.3086419753 | 1.62 | 2.85 | 1.15 | 1015327 | 1.80565162 | CS |
| 52 | -0.1 | -7.63358778626 | 1.31 | 2.85 | 1.025 | 1060378 | 1.72341935 | CS |
| 156 | -14.81 | -92.4469413233 | 16.02 | 17.81 | 1.025 | 988334 | 3.10699654 | CS |
| 260 | -0.63 | -34.2391304348 | 1.84 | 22.91 | 1.025 | 763910 | 3.71921178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.18 | 415558 |
| 1727130900 | 1.2 | -0.02 | -1.64 | 1.23 | 1.2387 | 1.2 | 366907 |
| 1726871700 | 1.22 | -0.04 | -3.17 | 1.26 | 1.27 | 1.2 | 477562 |
| 1726785300 | 1.26 | 0.02 | 1.61 | 1.24 | 1.2995 | 1.24 | 485702 |
| 1726698900 | 1.24 | -0.04 | -3.13 | 1.27 | 1.2867 | 1.23 | 425969 |
| 1726612500 | 1.28 | 0.02 | 1.59 | 1.27 | 1.31 | 1.27 | 298068 |
| 1726526100 | 1.26 | -0.04 | -3.08 | 1.31 | 1.33 | 1.24 | 367825 |
| 1726266900 | 1.3 | 0.07 | 5.69 | 1.24 | 1.33 | 1.23 | 568229 |
| 1726180500 | 1.23 | -0.02 | -1.44 | 1.26 | 1.26 | 1.21 | 335458 |
| 1726094100 | 1.248 | -0 | -0.16 | 1.23 | 1.25 | 1.2 | 329706 |
| 1726007700 | 1.25 | 0.01 | 0.81 | 1.24 | 1.26 | 1.175 | 485708 |
| 1725921300 | 1.24 | 0.05 | 4.20 | 1.23 | 1.3 | 1.22 | 616957 |
| 1725662100 | 1.19 | -0.03 | -2.46 | 1.23 | 1.235 | 1.18 | 457664 |
| 1725575700 | 1.22 | 0 | 0.00 | 1.22 | 1.25 | 1.2 | 289521 |
| 1725489300 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.19 | 376163 |
| 1725402900 | 1.22 | -0.08 | -6.15 | 1.32 | 1.32 | 1.19 | 576286 |
| 1725057300 | 1.3 | 0 | 0.00 | 1.29 | 1.33 | 1.29 | 394787 |
| 1724970900 | 1.3 | 0.04 | 3.17 | 1.26 | 1.3 | 1.25 | 416566 |
| 1724884500 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.23 | 738514 |
| 1724798100 | 1.28 | -0.04 | -3.03 | 1.31 | 1.31 | 1.25 | 366699 |
| 1724711700 | 1.32 | 0.01 | 0.76 | 1.31 | 1.33 | 1.28 | 399626 |
| 1724452500 | 1.31 | 0.02 | 1.55 | 1.29 | 1.336 | 1.27 | 391112 |
| 1724366100 | 1.29 | -0.04 | -3.01 | 1.3799999 | 1.4 | 1.27 | 639721 |
| 1724279700 | 1.33 | 0.03 | 1.92 | 1.33 | 1.35 | 1.3 | 448382 |
| 1724193300 | 1.305 | -0.01 | -0.38 | 1.32 | 1.3899999 | 1.28 | 638421 |
| 1724106900 | 1.31 | 0.09 | 7.38 | 1.24 | 1.33 | 1.235 | 1065374 |
| 1723847700 | 1.22 | -0.03 | -2.40 | 1.27 | 1.285 | 1.2 | 814712 |
| 1723761300 | 1.25 | 0.08 | 6.84 | 1.19 | 1.25 | 1.18 | 1162113 |
| 1723674900 | 1.17 | -0.05 | -4.10 | 1.22 | 1.24 | 1.15 | 948812 |
| 1723588500 | 1.22 | -0.02 | -1.61 | 1.22 | 1.25 | 1.215 | 727698 |
| 1723502100 | 1.24 | -0.03 | -2.36 | 1.27 | 1.3 | 1.2 | 996212 |
| 1723242900 | 1.27 | -0.04 | -3.05 | 1.32 | 1.3299 | 1.26 | 746163 |
| 1723156500 | 1.31 | 0.01 | 0.77 | 1.3 | 1.325 | 1.28 | 614418 |
| 1723070100 | 1.3 | -0.07 | -5.11 | 1.3799999 | 1.3899999 | 1.27 | 822927 |
| 1722983700 | 1.37 | 0.02 | 1.48 | 1.42 | 1.428 | 1.36 | 308668 |
| 1722897300 | 1.35 | -0.04 | -2.88 | 1.3 | 1.3799999 | 1.25 | 841822 |
| 1722638100 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.46 | 1.35 | 681102 |
| 1722551700 | 1.42 | -0.13 | -8.39 | 1.53 | 1.55 | 1.41 | 779244 |
| 1722465300 | 1.55 | 0.03 | 1.97 | 1.52 | 1.615 | 1.4801 | 488806 |
| 1722378900 | 1.52 | -0.06 | -3.80 | 1.59 | 1.605 | 1.5 | 469625 |
| 1722292500 | 1.58 | -0.01 | -0.63 | 1.62 | 1.7 | 1.5418 | 809799 |
| 1722033300 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6399999 | 1.58 | 427542 |
| 1721946900 | 1.58 | 0.07 | 4.64 | 1.5 | 1.6 | 1.49 | 460765 |
| 1721860500 | 1.51 | -0.06 | -3.82 | 1.6 | 1.6 | 1.49 | 354147 |
| 1721774100 | 1.57 | 0.08 | 5.37 | 1.5 | 1.6 | 1.49 | 458877 |
| 1721687700 | 1.49 | 0 | 0.34 | 1.49 | 1.53 | 1.46 | 319383 |
| 1721428500 | 1.485 | 0.01 | 0.34 | 1.49 | 1.53 | 1.47 | 285706 |
| 1721342100 | 1.48 | -0.12 | -7.50 | 1.6299999 | 1.6299999 | 1.45 | 742890 |
| 1721255700 | 1.6 | -0.04 | -2.44 | 1.62 | 1.67 | 1.54 | 918727 |
| 1721169300 | 1.6399999 | 0.03 | 1.86 | 1.66 | 1.67 | 1.57 | 1425794 |
| 1721082900 | 1.61 | 0.07 | 4.55 | 1.54 | 1.62 | 1.53 | 856778 |
| 1720823700 | 1.54 | 0.08 | 5.48 | 1.46 | 1.54 | 1.44 | 1126612 |
| 1720737300 | 1.46 | 0.14 | 10.61 | 1.35 | 1.48 | 1.3419 | 1052964 |
| 1720650900 | 1.32 | 0 | 0.00 | 1.34 | 1.36 | 1.29 | 470832 |
| 1720564500 | 1.32 | 0.05 | 3.94 | 1.26 | 1.34 | 1.25 | 580329 |
| 1720478100 | 1.27 | 0 | 0.00 | 1.3 | 1.33 | 1.25 | 715984 |
| 1720218900 | 1.27 | -0.01 | -0.78 | 1.3 | 1.31 | 1.26 | 526677 |
| 1720040640 | 1.28 | -0.02 | -1.54 | 1.31 | 1.325 | 1.28 | 349882 |
| 1719959700 | 1.3 | -0.05 | -3.70 | 1.35 | 1.4 | 1.29 | 539660 |
| 1719873300 | 1.35 | 0.03 | 2.27 | 1.34 | 1.3584 | 1.3 | 485836 |
| 1719614100 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1719527700 | 1.32 | 0.02 | 1.54 | 1.32 | 1.34 | 1.27 | 568459 |
| 1719441300 | 1.3 | -0.05 | -3.70 | 1.35 | 1.36 | 1.28 | 717239 |
| 1719354900 | 1.35 | -0.05 | -3.57 | 1.4 | 1.42 | 1.33 | 745214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
