Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.85 | -0.06 | -3.14% | 1.92 | 1.98 | 1.84 | 944,114 |
| Apr 18 2024 | 1.91 | -0.07 | -3.54% | 2.05 | 2.05 | 1.91 | 1,016,523 |
| Apr 17 2024 | 1.98 | -0.17 | -7.91% | 2.18 | 2.20 | 1.98 | 1,472,029 |
| Apr 16 2024 | 2.15 | 0.08 | 3.86% | 2.07 | 2.205 | 2.0401 | 1,211,463 |
| Apr 15 2024 | 2.07 | -0.23 | -10.00% | 2.28 | 2.37 | 2.07 | 1,748,326 |
| Apr 12 2024 | 2.30 | -0.17 | -6.88% | 2.44 | 2.55 | 2.22 | 1,630,821 |
| Apr 11 2024 | 2.47 | 0.04 | 1.65% | 2.45 | 2.50 | 2.37 | 1,965,832 |
| Apr 10 2024 | 2.43 | 0.04 | 1.67% | 2.30 | 2.4976 | 2.26 | 2,483,401 |
| Apr 09 2024 | 2.39 | -0.21 | -8.08% | 2.48 | 2.585 | 2.38 | 2,597,221 |
| Apr 08 2024 | 2.60 | 0.15 | 6.12% | 2.49 | 2.64 | 2.4109 | 3,352,785 |
| Apr 05 2024 | 2.45 | -0.06 | -2.39% | 2.45 | 2.5492 | 2.32 | 2,523,152 |
| Apr 04 2024 | 2.51 | 0.12 | 5.02% | 2.44 | 2.85 | 2.38 | 8,152,744 |
| Apr 03 2024 | 2.39 | 0.52 | 27.81% | 1.95 | 2.48 | 1.83 | 9,937,036 |
| Apr 02 2024 | 1.87 | 0.01 | 0.54% | 1.82 | 1.88 | 1.77 | 927,905 |
| Apr 01 2024 | 1.86 | -0.11 | -5.58% | 1.97 | 1.97 | 1.76 | 2,050,355 |
| Mar 28 2024 | 1.97 | 0.18 | 10.06% | 1.805 | 2.04 | 1.80 | 2,949,719 |
| Mar 27 2024 | 1.79 | 0.06 | 3.47% | 1.80 | 1.83 | 1.68 | 1,338,763 |
| Mar 26 2024 | 1.73 | 0.07 | 4.22% | 1.70 | 1.76 | 1.67 | 883,477 |
| Mar 25 2024 | 1.66 | 0.03 | 1.84% | 1.62 | 1.715 | 1.6101 | 1,174,060 |
| Mar 22 2024 | 1.63 | -0.04 | -2.40% | 1.65 | 1.6698 | 1.60 | 897,279 |
| Mar 21 2024 | 1.67 | -0.03 | -1.76% | 1.72 | 1.72 | 1.62 | 1,086,548 |
| Mar 20 2024 | 1.70 | 0.03 | 1.80% | 1.67 | 1.70 | 1.58 | 1,614,669 |
| Mar 19 2024 | 1.67 | 0.00 | 0.00% | 1.70 | 1.73 | 1.64 | 879,404 |
| Mar 18 2024 | 1.67 | -0.10 | -5.65% | 1.79 | 1.79 | 1.61 | 1,589,695 |
| Mar 15 2024 | 1.77 | 0.09 | 5.36% | 1.70 | 1.80 | 1.70 | 940,411 |
| Mar 14 2024 | 1.68 | -0.16 | -8.70% | 1.87 | 1.87 | 1.64 | 2,992,900 |
| Mar 13 2024 | 1.84 | -0.07 | -3.66% | 1.90 | 1.975 | 1.82 | 1,919,713 |
| Mar 12 2024 | 1.91 | -0.11 | -5.45% | 2.05 | 2.05 | 1.84 | 1,833,573 |
| Mar 11 2024 | 2.02 | -0.08 | -3.81% | 2.18 | 2.20 | 2.00 | 1,223,945 |
| Mar 08 2024 | 2.10 | -0.09 | -4.11% | 2.23 | 2.315 | 2.085 | 2,034,394 |
| Mar 07 2024 | 2.19 | 0.20 | 10.05% | 2.09 | 2.30 | 2.00 | 5,517,740 |
| Mar 06 2024 | 1.99 | -0.02 | -1.00% | 2.09 | 2.09 | 1.90 | 1,070,359 |
| Mar 05 2024 | 2.01 | -0.08 | -3.83% | 2.12 | 2.12 | 2.01 | 741,298 |
| Mar 04 2024 | 2.09 | -0.04 | -1.88% | 2.19 | 2.19 | 2.07 | 1,308,532 |
| Mar 01 2024 | 2.13 | 0.19 | 9.79% | 1.94 | 2.185 | 1.92 | 1,718,716 |
| Feb 29 2024 | 1.94 | -0.02 | -1.02% | 2.00 | 2.04 | 1.9106 | 892,587 |
| Feb 28 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.0799 | 1.94 | 1,462,737 |
| Feb 27 2024 | 2.00 | 0.10 | 5.26% | 1.92 | 2.02 | 1.91 | 1,027,735 |
| Feb 26 2024 | 1.90 | 0.08 | 4.40% | 1.81 | 1.95 | 1.81 | 606,740 |
| Feb 23 2024 | 1.82 | -0.01 | -0.55% | 1.83 | 1.885 | 1.82 | 634,905 |
| Feb 22 2024 | 1.83 | -0.05 | -2.66% | 1.88 | 1.93 | 1.815 | 997,971 |
| Feb 21 2024 | 1.88 | -0.13 | -6.47% | 2.02 | 2.02 | 1.87 | 1,068,591 |
| Feb 20 2024 | 2.01 | 0.17 | 9.24% | 1.85 | 2.05 | 1.84 | 2,837,361 |
| Feb 16 2024 | 1.84 | 0.04 | 2.22% | 1.79 | 1.88 | 1.775 | 1,156,369 |
| Feb 15 2024 | 1.80 | 0.03 | 1.69% | 1.78 | 1.83 | 1.73 | 707,528 |
| Feb 14 2024 | 1.77 | 0.03 | 1.72% | 1.76 | 1.79 | 1.72 | 851,292 |
| Feb 13 2024 | 1.74 | -0.14 | -7.45% | 1.78 | 1.84 | 1.73 | 1,025,883 |
| Feb 12 2024 | 1.88 | 0.15 | 8.67% | 1.76 | 1.93 | 1.72 | 1,509,269 |
| Feb 09 2024 | 1.73 | -0.02 | -1.14% | 1.78 | 1.78 | 1.68 | 672,308 |
| Feb 08 2024 | 1.75 | 0.05 | 2.94% | 1.71 | 1.76 | 1.67 | 837,880 |
| Feb 07 2024 | 1.70 | -0.09 | -5.03% | 1.79 | 1.80 | 1.665 | 1,094,922 |
| Feb 06 2024 | 1.79 | 0.05 | 2.87% | 1.75 | 1.81 | 1.725 | 673,000 |
| Feb 05 2024 | 1.74 | -0.03 | -1.69% | 1.73 | 1.7799 | 1.7003 | 633,685 |
| Feb 02 2024 | 1.77 | -0.04 | -2.21% | 1.78 | 1.82 | 1.715 | 1,299,878 |
| Feb 01 2024 | 1.81 | 0.03 | 1.69% | 1.80 | 1.85 | 1.76 | 661,345 |
| Jan 31 2024 | 1.78 | -0.07 | -3.78% | 1.80 | 1.8999 | 1.76 | 1,255,054 |
| Jan 30 2024 | 1.85 | -0.11 | -5.61% | 1.96 | 1.96 | 1.83 | 1,150,431 |
| Jan 29 2024 | 1.96 | 0.24 | 13.95% | 1.72 | 1.97 | 1.67 | 1,920,278 |
| Jan 26 2024 | 1.72 | -0.02 | -1.15% | 1.74 | 1.7799 | 1.68 | 1,233,108 |
| Jan 25 2024 | 1.74 | 0.00 | 0.00% | 1.76 | 1.83 | 1.72 | 883,618 |
| Jan 24 2024 | 1.74 | -0.09 | -4.92% | 1.87 | 1.9246 | 1.73 | 1,156,799 |
| Jan 23 2024 | 1.83 | 0.01 | 0.55% | 1.81 | 1.8696 | 1.775 | 657,118 |
| Jan 22 2024 | 1.82 | 0.12 | 7.06% | 1.68 | 1.8384 | 1.65 | 1,229,107 |
