Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI
· Real-Time Price · USD
4.05
0.17 (4.38%)
At close: Aug 18, 2025, 3:59 PM
4.12
1.60%
After-hours: Aug 18, 2025, 07:56 PM EDT
ATAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.83 | 4.22 | 3.76 | 4.05 | 4.05 | 4.38% | 4,996,862 |
| Aug 15, 2025 | 3.95 | 3.95 | 3.60 | 3.88 | 3.88 | -3.24% | 6,687,253 |
| Aug 14, 2025 | 3.98 | 4.04 | 3.79 | 4.01 | 4.01 | -0.99% | 4,522,800 |
| Aug 13, 2025 | 4.16 | 4.27 | 4.04 | 4.05 | 4.05 | -1.94% | 4,394,235 |
| Aug 12, 2025 | 3.93 | 4.19 | 3.88 | 4.13 | 4.13 | 4.29% | 5,325,560 |
| Aug 11, 2025 | 4.13 | 4.30 | 3.87 | 3.96 | 3.96 | -4.12% | 5,063,400 |
| Aug 8, 2025 | 4.20 | 4.20 | 4.04 | 4.13 | 4.13 | -0.48% | 3,580,900 |
| Aug 7, 2025 | 4.20 | 4.25 | 4.05 | 4.15 | 4.15 | -0.95% | 4,373,600 |
| Aug 6, 2025 | 4.08 | 4.19 | 3.78 | 4.19 | 4.19 | 1.21% | 6,807,400 |
| Aug 5, 2025 | 4.26 | 4.26 | 4.04 | 4.14 | 4.14 | -2.82% | 4,557,300 |
| Aug 4, 2025 | 4.26 | 4.40 | 4.01 | 4.26 | 4.26 | 2.16% | 7,348,900 |
| Aug 1, 2025 | 4.00 | 4.28 | 3.82 | 4.17 | 4.17 | 1.71% | 7,680,149 |
| Jul 31, 2025 | 3.70 | 4.29 | 3.66 | 4.10 | 4.10 | 18.16% | 15,927,400 |
| Jul 30, 2025 | 3.39 | 3.55 | 3.30 | 3.47 | 3.47 | 4.83% | 5,649,800 |
| Jul 29, 2025 | 3.57 | 3.70 | 3.27 | 3.31 | 3.31 | -0.60% | 6,444,018 |
| Jul 28, 2025 | 3.13 | 3.37 | 3.06 | 3.33 | 3.33 | -6.72% | 9,923,700 |
| Jul 25, 2025 | 3.70 | 3.72 | 3.48 | 3.57 | 3.57 | -4.55% | 7,533,000 |
| Jul 24, 2025 | 4.00 | 4.00 | 3.70 | 3.74 | 3.74 | -3.61% | 7,398,003 |
| Jul 23, 2025 | 3.58 | 3.91 | 3.32 | 3.88 | 3.88 | 9.92% | 11,813,428 |
| Jul 22, 2025 | 3.56 | 3.57 | 3.37 | 3.53 | 3.53 | 0.00% | 5,609,900 |