Atai Life Sciences N.V. (ATAI)
NASDAQ: ATAI
· Real-Time Price · USD
1.47
-0.03 (-2.00%)
At close: May 01, 2025, 3:59 PM
1.55
5.44%
Pre-market: May 02, 2025, 04:14 AM EDT
Atai Life Sciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.49 | n/a | 1.53 | n/a | 1.46 | n/a | 1.47 | n/a | n/a | 925,079 |
| Apr 30, 2025 | 1.40 | 1.40 | 1.55 | 1.55 | 1.39 | 1.39 | 1.50 | 1.50 | 2.04% | 1,917,089 |
| Apr 29, 2025 | 1.46 | 1.46 | 1.49 | 1.49 | 1.39 | 1.39 | 1.41 | 1.41 | -6.00% | 1,220,173 |
| Apr 28, 2025 | 1.46 | 1.46 | 1.48 | 1.48 | 1.43 | 1.43 | 1.46 | 1.46 | 3.55% | 713,400 |
| Apr 25, 2025 | 1.48 | 1.48 | 1.54 | 1.54 | 1.41 | 1.41 | 1.46 | 1.46 | 0.00% | 2,230,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.