ATAI Life Sciences BV (ATAI) Historical Stock Data
1.84 ↓0.03 (-1.60%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATAI is down -0.21% a day on average. There have been 14 days where ATAI Life Sciences BV closed green and 16 days where ATAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.81 | 1.92 | 822.03K |
| 2024-04-24 | 1.96 | 1.87 | ↓$0.09 (-4.59%) | 1.85 | 1.96 | 842.72K |
| 2024-04-23 | 1.87 | 1.97 | ↑$0.10 (5.35%) | 1.87 | 2.07 | 1.20M |
| 2024-04-22 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.80 | 1.90 | 1.05M |
| 2024-04-19 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.84 | 1.98 | 0.98M |
| 2024-04-18 | 2.05 | 1.91 | ↓$0.14 (-6.83%) | 1.91 | 2.05 | 1.02M |
| 2024-04-17 | 2.18 | 1.98 | ↓$0.20 (-9.17%) | 1.98 | 2.20 | 1.47M |
| 2024-04-16 | 2.07 | 2.15 | ↑$0.08 (3.86%) | 2.04 | 2.21 | 1.21M |
| 2024-04-15 | 2.28 | 2.07 | ↓$0.21 (-9.21%) | 2.07 | 2.37 | 1.75M |
| 2024-04-12 | 2.44 | 2.30 | ↓$0.14 (-5.74%) | 2.22 | 2.55 | 1.63M |
| 2024-04-11 | 2.45 | 2.47 | ↑$0.02 (0.82%) | 2.37 | 2.50 | 1.06M |
| 2024-04-10 | 2.30 | 2.43 | ↑$0.13 (5.65%) | 2.26 | 2.50 | 1.56M |
| 2024-04-09 | 2.48 | 2.39 | ↓$0.09 (-3.63%) | 2.38 | 2.59 | 1.64M |
| 2024-04-08 | 2.49 | 2.60 | ↑$0.11 (4.42%) | 2.39 | 2.64 | 2.39M |
| 2024-04-05 | 2.45 | 2.45 | ↑$0.00 (0.00%) | 2.32 | 2.55 | 2.52M |
| 2024-04-04 | 2.44 | 2.51 | ↑$0.07 (2.87%) | 2.38 | 2.85 | 8.15M |
| 2024-04-03 | 1.95 | 2.39 | ↑$0.44 (22.56%) | 1.83 | 2.48 | 9.94M |
| 2024-04-02 | 1.82 | 1.87 | ↑$0.05 (2.75%) | 1.77 | 1.88 | 0.93M |
| 2024-04-01 | 1.97 | 1.86 | ↓$0.11 (-5.58%) | 1.76 | 1.97 | 2.05M |
| 2024-03-28 | 1.81 | 1.97 | ↑$0.17 (9.14%) | 1.80 | 2.04 | 2.95M |
| 2024-03-27 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.68 | 1.83 | 1.34M |
| 2024-03-26 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.67 | 1.76 | 883.61K |
| 2024-03-25 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.61 | 1.72 | 1.17M |
| 2024-03-22 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.60 | 1.67 | 897.73K |
| 2024-03-21 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.62 | 1.72 | 1.09M |
| 2024-03-20 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.58 | 1.70 | 1.62M |
| 2024-03-19 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.64 | 1.73 | 881.02K |
| 2024-03-18 | 1.79 | 1.67 | ↓$0.12 (-6.70%) | 1.61 | 1.79 | 1.59M |
| 2024-03-15 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.70 | 1.80 | 0.94M |
| 2024-03-14 | 1.87 | 1.68 | ↓$0.19 (-10.16%) | 1.64 | 1.87 | 3M |
Create an account or log in to view more rows.
$ATAI Beautiful!! 😀
$ATAI the end is near
$ATAI more calls coming in
$ATAI Come on.. Let it fall.. buy later bulls
$ATAI we want higher!!!
$ATAI steady steady n hold
$ATAI LETS GOOOOOOOO!!!!!!!
$ATAI BOUGHT TODAY!
$ATAI God dammit
$ATAI push baby push!