Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ATAI Life Sciences NV | ATAI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0562 | -2.84% | 1.9238 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.05 | 1.91 | 2.05 | 1.91 | 1.98 |
ATAI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.45 | 2.55 | 1.91 | 2.21 | 1,605,694 | -0.5262 | -21.48% |
| 1 Month | 1.72 | 2.85 | 1.60 | 2.27 | 2,546,469 | 0.2038 | 11.85% |
| 3 Months | 1.76 | 2.85 | 1.58 | 2.07 | 1,739,013 | 0.1638 | 9.31% |
| 6 Months | 1.32 | 2.85 | 1.025 | 1.83 | 1,408,722 | 0.6038 | 45.74% |
| 1 Year | 1.99 | 2.85 | 1.025 | 1.83 | 1,114,540 | -0.0662 | -3.33% |
| 3 Years | 21.00 | 22.91 | 1.025 | 3.97 | 978,165 | -19.08 | -90.84% |
| 5 Years | 2.74 | 22.91 | 1.025 | 3.90 | 866,173 | -0.8162 | -29.79% |
ATAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2.0808 | 2.205 | 2.0401 | 1,086,582 |
| 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% | 2.33 | 2.4976 | 2.27 | 2,324,729 |
| 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% | 2.46 | 2.5492 | 2.32 | 2,222,973 |
| 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% | 1.78 | 1.88 | 1.77 | 838,213 |
| 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 |
