Get the Stockscreener App
1.95
2.09%
+0.04
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 May 15, 2024, is $1.95.
- 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 90.24% to $1.95 now.
- The 52-week high stock price for ATAI is $2.85, representing a 46.15% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for ATAI is $1.025, indicating a -47.44% 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $2.10 | $1.85 | $0.25 | 855,046.0 | +2.09% |
| May 14, 2024 | $2.00 | $1.90 | $0.10 | 397,678.0 | -1.55% |
| May 13, 2024 | $2.02 | $1.91 | $0.11 | 426,279.0 | +2.65% |
| May 10, 2024 | $2.10 | $1.89 | $0.21 | 666,209.0 | -7.80% |
| May 09, 2024 | $2.06 | $1.98 | $0.09 | 322,128.0 | +1.99% |
| May 08, 2024 | $2.09 | $2.00 | $0.0892 | 343,066.0 | -1.95% |
| May 07, 2024 | $2.14 | $2.01 | $0.1302 | 731,546.0 | -3.30% |
| May 06, 2024 | $2.16 | $2.07 | $0.09 | 477,360.0 | +3.41% |
| May 03, 2024 | $2.29 | $2.02 | $0.265 | 1,175,992.0 | -3.76% |
| May 02, 2024 | $2.18 | $2.06 | $0.125 | 856,826.0 | +3.90% |
| May 01, 2024 | $2.10 | $1.94 | $0.16 | 980,705.0 | +3.54% |
| Apr 30, 2024 | $2.05 | $1.90 | $0.15 | 930,071.0 | +0.51% |
| Apr 29, 2024 | $2.05 | $1.88 | $0.17 | 1,147,529.0 | +2.07% |
| Apr 26, 2024 | $1.94 | $1.82 | $0.1175 | 875,088.0 | +4.89% |
| Apr 25, 2024 | $1.92 | $1.81 | $0.11 | 818,919.0 | -1.60% |
| Apr 24, 2024 | $1.96 | $1.84 | $0.115 | 839,439.0 | -5.08% |
| Apr 23, 2024 | $2.07 | $1.87 | $0.20 | 1,198,665.0 | +5.35% |
| Apr 22, 2024 | $1.90 | $1.80 | $0.10 | 1,045,085.0 | +1.08% |
| Apr 19, 2024 | $1.98 | $1.84 | $0.14 | 938,176.0 | -3.14% |
| Apr 18, 2024 | $2.05 | $1.91 | $0.14 | 1,001,247.0 | -3.54% |
| Apr 17, 2024 | $2.20 | $1.98 | $0.22 | 1,448,831.0 | -7.91% |
| Apr 16, 2024 | $2.21 | $2.04 | $0.1649 | 1,211,115.0 | +3.86% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.29 | $1.85 | $0.435 | 7,232,835.0 | -1.52% |
| 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% |
0.97%
0.21%
Cap:
|
Volume (24h):