ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ATAI ATAI Life Sciences NV

1.92
0.13 (7.26%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
ATAI Life Sciences NV ATAI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 7.26% 1.92 19:43:54
Open Price Low Price High Price Close Price Prev Close
1.805 1.80 2.04 1.97 1.79
more quote information »

ATAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.722.041.601.701,076,0250.2011.63%
1 Month2.002.3151.581.911,582,903-0.08-4.00%
3 Months1.602.3151.511.891,472,6020.3220.00%
6 Months1.342.3151.0251.651,124,8990.5843.28%
1 Year1.402.391.0251.731,045,9360.5237.14%
3 Years21.0022.911.0254.07936,296-19.08-90.86%
5 Years1.0322.910.983.85959,8850.8986.41%

ATAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 1.735 1.80 1.70 895,846
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock