ATAI Life Sciences N.V. - Common Shares (ATAI)
1.6450
+0.0450 (2.81%)
Atai Life Sciences N.V. is a biopharmaceutical company focused on developing innovative therapies for mental health conditions
The company leverages the potential of psychedelics and other novel compounds to address various psychiatric disorders, aiming to create safer and more effective treatment options. Through a unique platform, Atai collaborates with several research biotechnology companies, fostering an environment that promotes scientific discovery, clinical innovation, and the advancement of transformative therapies for individuals suffering from mental health challenges.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.53 | 1.63 | 1.50 | 1.60 | 1,358,238 | 1.60 |
| 1/29/2025 | 1.45 | 1.58 | 1.44 | 1.50 | 1,726,411 | 1.50 |
| 1/28/2025 | 1.48 | 1.50 | 1.37 | 1.48 | 1,548,974 | 1.48 |
| 1/27/2025 | 1.56 | 1.56 | 1.42 | 1.45 | 1,209,272 | 1.45 |
| 1/24/2025 | 1.51 | 1.64 | 1.48 | 1.58 | 1,445,583 | 1.58 |
| 1/23/2025 | 1.52 | 1.52 | 1.43 | 1.51 | 624,134 | 1.51 |
| 1/22/2025 | 1.50 | 1.53 | 1.46 | 1.52 | 817,033 | 1.52 |
| 1/21/2025 | 1.47 | 1.53 | 1.42 | 1.50 | 1,086,793 | 1.50 |
| 1/17/2025 | 1.39 | 1.49 | 1.39 | 1.46 | 961,550 | 1.46 |
| 1/16/2025 | 1.46 | 1.48 | 1.36 | 1.39 | 702,649 | 1.39 |
| 1/15/2025 | 1.40 | 1.50 | 1.39 | 1.44 | 1,449,425 | 1.44 |
| 1/14/2025 | 1.43 | 1.43 | 1.30 | 1.33 | 1,292,062 | 1.33 |
| 1/13/2025 | 1.51 | 1.52 | 1.38 | 1.42 | 1,273,887 | 1.42 |
| 1/10/2025 | 1.58 | 1.60 | 1.44 | 1.50 | 2,485,629 | 1.50 |
| 1/08/2025 | 1.75 | 1.82 | 1.61 | 1.62 | 2,128,877 | 1.62 |
| 1/07/2025 | 1.81 | 1.91 | 1.70 | 1.75 | 2,589,907 | 1.75 |
| 1/06/2025 | 1.85 | 1.91 | 1.75 | 1.78 | 3,492,405 | 1.78 |
| 1/03/2025 | 1.65 | 1.77 | 1.59 | 1.77 | 3,036,781 | 1.77 |
| 1/02/2025 | 1.37 | 1.63 | 1.37 | 1.60 | 4,588,977 | 1.60 |
| 12/31/2024 | 1.35 | 0.00 | 1.35 | 1.33 | 0 | 1.33 |
| 12/30/2024 | 1.28 | 1.38 | 1.21 | 1.35 | 1,790,341 | 1.35 |
| 12/27/2024 | 1.26 | 1.35 | 1.24 | 1.28 | 1,212,679 | 1.28 |
| 12/26/2024 | 1.23 | 1.26 | 1.20 | 1.25 | 1,222,360 | 1.25 |
| 12/24/2024 | 1.20 | 1.25 | 1.19 | 1.23 | 758,299 | 1.23 |
| 12/23/2024 | 1.19 | 1.24 | 1.16 | 1.20 | 1,128,558 | 1.20 |
| 12/20/2024 | 1.19 | 1.26 | 1.15 | 1.19 | 2,462,348 | 1.19 |
| 12/19/2024 | 1.20 | 1.25 | 1.17 | 1.19 | 1,151,893 | 1.19 |
| 12/18/2024 | 1.33 | 1.33 | 1.15 | 1.18 | 1,586,736 | 1.18 |
| 12/17/2024 | 1.34 | 1.36 | 1.28 | 1.32 | 1,159,348 | 1.32 |
| 12/16/2024 | 1.37 | 1.41 | 1.32 | 1.33 | 1,050,528 | 1.33 |
| 12/13/2024 | 1.39 | 1.42 | 1.34 | 1.36 | 919,253 | 1.36 |
| 12/12/2024 | 1.48 | 1.53 | 1.36 | 1.39 | 1,410,910 | 1.39 |
| 12/11/2024 | 1.50 | 1.54 | 1.44 | 1.48 | 1,156,692 | 1.48 |
| 12/10/2024 | 1.59 | 1.60 | 1.50 | 1.53 | 891,859 | 1.53 |
| 12/09/2024 | 1.56 | 1.69 | 1.55 | 1.59 | 1,297,088 | 1.59 |
| 12/06/2024 | 1.48 | 1.59 | 1.48 | 1.56 | 1,132,359 | 1.56 |
| 12/05/2024 | 1.60 | 1.61 | 1.47 | 1.49 | 1,604,454 | 1.49 |
| 12/04/2024 | 1.65 | 1.69 | 1.53 | 1.60 | 1,171,170 | 1.60 |
| 12/03/2024 | 1.67 | 1.70 | 1.60 | 1.63 | 1,105,944 | 1.63 |
| 12/02/2024 | 1.76 | 1.81 | 1.68 | 1.69 | 1,139,041 | 1.69 |
| 11/29/2024 | 1.75 | 1.78 | 1.72 | 1.78 | 658,932 | 1.78 |
| 11/27/2024 | 1.67 | 1.76 | 1.67 | 1.73 | 1,153,714 | 1.73 |
| 11/26/2024 | 1.70 | 1.76 | 1.67 | 1.69 | 1,128,033 | 1.69 |
| 11/25/2024 | 1.66 | 1.75 | 1.63 | 1.68 | 1,512,950 | 1.68 |
| 11/22/2024 | 1.52 | 1.71 | 1.42 | 1.61 | 2,115,327 | 1.61 |
| 11/21/2024 | 1.59 | 1.60 | 1.51 | 1.52 | 1,264,667 | 1.52 |
| 11/20/2024 | 1.75 | 1.79 | 1.54 | 1.59 | 2,340,185 | 1.59 |
| 11/19/2024 | 1.66 | 1.83 | 1.53 | 1.73 | 2,731,230 | 1.73 |
| 11/18/2024 | 1.65 | 1.95 | 1.54 | 1.67 | 7,245,598 | 1.67 |
| 11/15/2024 | 1.50 | 1.65 | 1.43 | 1.61 | 6,166,001 | 1.61 |
| 11/14/2024 | 1.39 | 1.41 | 1.25 | 1.37 | 1,837,104 | 1.37 |
| 11/13/2024 | 1.50 | 1.55 | 1.35 | 1.35 | 2,460,767 | 1.35 |
| 11/12/2024 | 1.60 | 1.65 | 1.39 | 1.46 | 2,984,405 | 1.46 |
| 11/11/2024 | 1.45 | 1.60 | 1.39 | 1.58 | 2,871,173 | 1.58 |
| 11/08/2024 | 1.37 | 1.48 | 1.28 | 1.41 | 2,861,663 | 1.41 |
| 11/07/2024 | 1.22 | 1.51 | 1.22 | 1.35 | 4,660,825 | 1.35 |
| 11/06/2024 | 1.13 | 1.21 | 1.10 | 1.18 | 1,803,811 | 1.18 |
| 11/05/2024 | 1.10 | 1.12 | 1.05 | 1.08 | 535,718 | 1.08 |
| 11/04/2024 | 1.08 | 1.13 | 1.07 | 1.08 | 607,576 | 1.08 |
| 11/01/2024 | 1.06 | 1.12 | 1.06 | 1.08 | 328,874 | 1.08 |
| 10/31/2024 | 1.08 | 1.10 | 1.04 | 1.06 | 1,142,525 | 1.06 |