loading

Atai Life Sciences N V 주식 (ATAI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $2.55 $2.37 $0.18 4,647,344.0 -2.82%
2025-06-05 $2.50 $2.34 $0.16 2,013,133.0 +0.40%
2025-06-04 $2.56 $2.34 $0.22 3,930,471.0 +5.11%
2025-06-03 $2.53 $2.32 $0.2099 2,552,915.0 -5.62%
2025-06-02 $2.64 $2.24 $0.3998 6,452,885.0 +7.79%
2025-05-30 $2.33 $2.18 $0.1499 1,663,850.0 -0.43%
2025-05-29 $2.38 $2.22 $0.1599 1,795,128.0 +0.43%
2025-05-28 $2.38 $2.15 $0.225 2,923,254.0 +4.52%
2025-05-27 $2.27 $2.08 $0.1849 3,421,613.0 +7.28%
2025-05-23 $2.06 $1.91 $0.15 1,708,380.0 +1.98%
2025-05-22 $2.08 $1.89 $0.195 2,239,863.0 +5.76%
2025-05-21 $2.08 $1.89 $0.1943 4,297,487.0 -6.83%
2025-05-20 $2.13 $1.66 $0.47 7,205,674.0 +11.41%
2025-05-19 $1.85 $1.66 $0.19 3,048,272.0 +11.52%
2025-05-16 $1.76 $1.63 $0.13 2,748,986.0 +1.23%
2025-05-15 $1.63 $1.40 $0.235 2,442,977.0 +13.99%
2025-05-14 $1.46 $1.38 $0.075 1,173,107.0 +1.42%
2025-05-13 $1.46 $1.38 $0.085 1,073,071.0 -2.08%
2025-05-12 $1.49 $1.42 $0.065 1,261,434.0 +3.60%
2025-05-09 $1.45 $1.38 $0.07 1,076,125.0 -0.71%
2025-05-08 $1.44 $1.29 $0.1476 1,390,003.0 +0.72%

Atai Life Sciences N V 주식 (ATAI) 연도별 가격 이력

이 심층 분석에서는 Atai Life Sciences N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atai Life Sciences N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Atai Life Sciences N V 주식 (ATAI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $2.64 $2.24 $0.3998 24,244,092.0 +4.33%
2025-05 $2.38 $1.29 $1.09 44,847,604.0 +54.00%
2025-04 $1.56 $1.15 $0.41 35,137,062.0 +10.29%
2025-03 $1.73 $1.31 $0.415 34,762,698.0 -20.93%
2025-02 $2.56 $1.45 $1.11 99,273,214.0 +10.97%
2025-01 $1.91 $1.30 $0.61 34,804,379.0 +16.54%

Atai Life Sciences N V 주식 (ATAI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.81 $1.15 $0.659 25,308,490.0 -24.16%
2024-11 $1.95 $1.05 $0.90 46,966,471.0 +67.92%
2024-10 $1.36 $1.03 $0.33 16,175,275.0 -8.62%
2024-09 $1.33 $1.15 $0.18 8,821,590.0 -10.77%
2024-08 $1.55 $1.15 $0.40 14,866,788.0 -16.13%
2024-07 $1.70 $1.25 $0.45 13,818,112.0 +16.54%
2024-06 $1.65 $1.25 $0.40 18,891,045.0 -15.29%
2024-05 $2.29 $1.52 $0.765 19,794,602.0 -20.71%
2024-04 $2.85 $1.76 $1.09 44,975,832.0 +0.51%
2024-03 $2.31 $1.58 $0.735 33,589,915.0 +1.55%
2024-02 $2.08 $1.67 $0.4149 20,622,774.0 +8.99%
2024-01 $2.23 $1.40 $0.835 39,821,856.0 +26.24%

Atai Life Sciences N V 주식 (ATAI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $1.58 $1.02 $0.555 20,843,904.0 +35.58%
2023-11 $1.35 $1.04 $0.31 15,602,103.0 -15.45%
2023-10 $1.56 $1.05 $0.51 12,268,543.0 -4.65%
2023-09 $1.57 $1.26 $0.31 9,209,689.0 -15.69%
2023-08 $2.09 $1.52 $0.569 13,360,023.0 -26.79%
2023-07 $2.39 $1.73 $0.66 26,854,160.0 +21.51%
2023-06 $1.90 $1.44 $0.46 20,377,076.0 -3.91%
2023-05 $2.08 $1.72 $0.3599 14,774,321.0 -6.28%
2023-04 $2.25 $1.64 $0.6099 26,598,410.0 +5.52%
2023-03 $1.88 $1.14 $0.74 31,487,863.0 +7.74%
2023-02 $2.04 $1.58 $0.46 20,151,939.0 -5.62%
2023-01 $2.75 $1.45 $1.30 40,146,026.0 -33.08%
$73.62
price up icon 1.21%
$22.20
price up icon 1.79%
$20.59
price up icon 4.36%
$33.78
price up icon 0.09%
$108.49
price down icon 1.51%
biotechnology ONC
$255.86
price down icon 0.44%
자본화:     |  볼륨(24시간):