Get the Stockscreener App
1.525
4.09%
-0.065
Atai Life Sciences N V Stock (ATAI) Price History
The historical daily chart and data for Atai Life Sciences N V stock (ATAI), show that the latest closing stock price as of November 21, 2024, is $1.525.
- Atai Life Sciences N V all-time high stock price is $17.90, occurred on September 08, 2021.
- The lowest Atai Life Sciences N V stock price recorded was $1.025 on December 01, 2023. Since then, Atai Life Sciences N V's stock price has risen over 48.78% to $1.525 now.
- The 52-week high stock price for ATAI is $2.85, representing a 86.89% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for ATAI is $1.025, indicating a -32.79% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Atai Life Sciences N V (ATAI) stock in the beginning of 2023 was $7.64. The stock closed the year at $2.66, a loss of over -65.18% for the year.
The table below shows more information about ATAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $1.60 | $1.51 | $0.09 | 1,010,665.0 | -4.40% |
| Nov 20, 2024 | $1.79 | $1.54 | $0.248 | 2,332,311.0 | -8.09% |
| Nov 19, 2024 | $1.83 | $1.53 | $0.305 | 2,726,295.0 | +3.59% |
| Nov 18, 2024 | $1.95 | $1.54 | $0.41 | 7,234,979.0 | +3.73% |
| Nov 15, 2024 | $1.65 | $1.43 | $0.22 | 6,056,780.0 | +17.52% |
| Nov 14, 2024 | $1.41 | $1.25 | $0.16 | 1,792,949.0 | +1.48% |
| Nov 13, 2024 | $1.55 | $1.35 | $0.20 | 2,454,996.0 | -7.53% |
| Nov 12, 2024 | $1.65 | $1.39 | $0.261 | 2,963,476.0 | -7.59% |
| Nov 11, 2024 | $1.60 | $1.39 | $0.21 | 2,835,812.0 | +12.06% |
| Nov 08, 2024 | $1.48 | $1.28 | $0.20 | 2,852,582.0 | +4.44% |
| Nov 07, 2024 | $1.51 | $1.22 | $0.295 | 4,654,063.0 | +14.41% |
| Nov 06, 2024 | $1.21 | $1.10 | $0.11 | 1,802,062.0 | +9.26% |
| Nov 05, 2024 | $1.12 | $1.05 | $0.07 | 533,524.0 | +0.00% |
| Nov 04, 2024 | $1.13 | $1.07 | $0.055 | 606,550.0 | +0.00% |
| Nov 01, 2024 | $1.12 | $1.06 | $0.06 | 323,775.0 | +1.89% |
| Oct 31, 2024 | $1.10 | $1.04 | $0.06 | 1,141,530.0 | -5.36% |
| Oct 30, 2024 | $1.18 | $1.10 | $0.0757 | 557,507.0 | -1.75% |
| Oct 29, 2024 | $1.24 | $1.12 | $0.12 | 799,827.0 | -6.56% |
| Oct 28, 2024 | $1.22 | $1.14 | $0.08 | 718,240.0 | +7.02% |
| Oct 25, 2024 | $1.21 | $1.11 | $0.10 | 504,610.0 | +0.00% |
| Oct 24, 2024 | $1.24 | $1.09 | $0.15 | 796,530.0 | -5.79% |
| Oct 23, 2024 | $1.28 | $1.20 | $0.08 | 397,216.0 | -5.47% |
| Oct 22, 2024 | $1.30 | $1.20 | $0.1003 | 897,784.0 | +6.67% |
Atai Life Sciences N V Stock (ATAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atai Life Sciences N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atai Life Sciences N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atai Life Sciences N V Stock (ATAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.95 | $1.05 | $0.90 | 40,180,819.0 | +43.40% |
| Oct, 2024 | $1.36 | $1.03 | $0.33 | 16,175,275.0 | -8.62% |
| Sep, 2024 | $1.33 | $1.15 | $0.18 | 8,821,590.0 | -10.77% |
| Aug, 2024 | $1.55 | $1.15 | $0.40 | 14,866,788.0 | -16.13% |
| Jul, 2024 | $1.70 | $1.25 | $0.45 | 13,818,112.0 | +16.54% |
| Jun, 2024 | $1.65 | $1.25 | $0.40 | 18,891,045.0 | -15.29% |
| May, 2024 | $2.29 | $1.52 | $0.765 | 19,794,602.0 | -20.71% |
| Apr, 2024 | $2.85 | $1.76 | $1.09 | 44,975,832.0 | +0.51% |
| Mar, 2024 | $2.31 | $1.58 | $0.735 | 33,589,915.0 | +1.55% |
| Feb, 2024 | $2.08 | $1.67 | $0.4149 | 20,622,774.0 | +8.99% |
| Jan, 2024 | $2.23 | $1.40 | $0.835 | 39,821,856.0 | +26.24% |
Atai Life Sciences N V Stock (ATAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.58 | $1.02 | $0.555 | 20,843,904.0 | +35.58% |
| Nov, 2023 | $1.35 | $1.04 | $0.31 | 15,602,103.0 | -15.45% |
| Oct, 2023 | $1.56 | $1.05 | $0.51 | 12,268,543.0 | -4.65% |
| Sep, 2023 | $1.57 | $1.26 | $0.31 | 9,209,689.0 | -15.69% |
| Aug, 2023 | $2.09 | $1.52 | $0.569 | 13,360,023.0 | -26.79% |
| Jul, 2023 | $2.39 | $1.73 | $0.66 | 26,854,160.0 | +21.51% |
| Jun, 2023 | $1.90 | $1.44 | $0.46 | 20,377,076.0 | -3.91% |
| May, 2023 | $2.08 | $1.72 | $0.3599 | 14,774,321.0 | -6.28% |
| Apr, 2023 | $2.25 | $1.64 | $0.6099 | 26,598,410.0 | +5.52% |
| Mar, 2023 | $1.88 | $1.14 | $0.74 | 31,487,863.0 | +7.74% |
| Feb, 2023 | $2.04 | $1.58 | $0.46 | 20,151,939.0 | -5.62% |
| Jan, 2023 | $2.75 | $1.45 | $1.30 | 40,146,026.0 | -33.08% |
Atai Life Sciences N V Stock (ATAI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.65 | $2.34 | $1.31 | 22,711,140.0 | -24.65% |
| Nov, 2022 | $3.65 | $2.69 | $0.96 | 28,489,581.0 | +19.66% |
| Oct, 2022 | $3.63 | $2.60 | $1.03 | 12,958,150.0 | -10.88% |
| Sep, 2022 | $4.52 | $3.14 | $1.38 | 13,613,452.0 | -26.44% |
| Aug, 2022 | $4.96 | $3.51 | $1.45 | 18,631,007.0 | +16.58% |
| Jul, 2022 | $4.51 | $3.50 | $1.01 | 17,538,700.0 | +6.04% |
| Jun, 2022 | $3.98 | $2.95 | $1.03 | 14,404,024.0 | -8.54% |
| May, 2022 | $4.80 | $3.05 | $1.75 | 21,214,325.0 | -7.23% |
| Apr, 2022 | $5.44 | $4.22 | $1.22 | 15,636,410.0 | -15.72% |
| Mar, 2022 | $5.99 | $4.81 | $1.18 | 18,203,057.0 | -11.32% |
| Feb, 2022 | $6.32 | $4.81 | $1.51 | 18,169,522.0 | +7.69% |
| Jan, 2022 | $7.98 | $4.62 | $3.36 | 22,130,198.0 | -30.14% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):