StocksAtai Life Sciences N.V. (ATAI)
ATAI
Close Price: 1.24
Open Price: 1.27
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.649999976158142 | 1.7699999809265137 | 1.590000033378601 | 1.7699999809265137 | 3036800 |
| 06 Jan 2025 | 1.850000023841858 | 1.909000039100647 | 1.7549999952316284 | 1.7799999713897705 | 3521200 |
| 07 Jan 2025 | 1.809999942779541 | 1.909999966621399 | 1.7000000476837158 | 1.75 | 2591400 |
| 08 Jan 2025 | 1.75 | 1.8200000524520874 | 1.6100000143051147 | 1.6200000047683716 | 2128900 |
| 10 Jan 2025 | 1.5800000429153442 | 1.5989999771118164 | 1.440000057220459 | 1.5 | 2485600 |
| 13 Jan 2025 | 1.5099999904632568 | 1.5199999809265137 | 1.375 | 1.4199999570846558 | 1276100 |
| 14 Jan 2025 | 1.4299999475479126 | 1.4299999475479126 | 1.2999999523162842 | 1.3300000429153442 | 1297500 |
| 15 Jan 2025 | 1.399999976158142 | 1.5 | 1.3899999856948853 | 1.440000057220459 | 1460800 |
| 16 Jan 2025 | 1.4600000381469727 | 1.4800000190734863 | 1.3600000143051147 | 1.3899999856948853 | 711700 |
| 17 Jan 2025 | 1.3899999856948853 | 1.4889999628067017 | 1.3860000371932983 | 1.4600000381469727 | 961600 |
| 21 Jan 2025 | 1.4700000286102295 | 1.5299999713897705 | 1.4199999570846558 | 1.5 | 1087600 |
| 22 Jan 2025 | 1.5 | 1.5299999713897705 | 1.4600000381469727 | 1.5199999809265137 | 818700 |
| 23 Jan 2025 | 1.5199999809265137 | 1.5199999809265137 | 1.4299999475479126 | 1.5099999904632568 | 624100 |
| 24 Jan 2025 | 1.5099999904632568 | 1.6349999904632568 | 1.4800000190734863 | 1.5800000429153442 | 1445600 |
| 27 Jan 2025 | 1.559999942779541 | 1.559999942779541 | 1.4199999570846558 | 1.4500000476837158 | 1211400 |
| 28 Jan 2025 | 1.4800000190734863 | 1.5 | 1.3700000047683716 | 1.4800000190734863 | 1557500 |
| 29 Jan 2025 | 1.4500000476837158 | 1.5800000429153442 | 1.440999984741211 | 1.5 | 1732500 |
| 30 Jan 2025 | 1.5299999713897705 | 1.6299999952316284 | 1.4950000047683716 | 1.600000023841858 | 1361200 |
| 31 Jan 2025 | 1.6100000143051147 | 1.649999976158142 | 1.5099999904632568 | 1.5499999523162842 | 1098400 |
| 03 Feb 2025 | 1.4800000190734863 | 1.9199999570846558 | 1.4509999752044678 | 1.850000023841858 | 6768600 |
| 04 Feb 2025 | 1.8600000143051147 | 2.319999933242798 | 1.7799999713897705 | 2.25 | 12754700 |
| 05 Feb 2025 | 2.25 | 2.484999895095825 | 2.119999885559082 | 2.450000047683716 | 7695900 |
| 06 Feb 2025 | 2.440000057220459 | 2.4700000286102295 | 2.0299999713897705 | 2.119999885559082 | 5293100 |
| 07 Feb 2025 | 2.130000114440918 | 2.255000114440918 | 2.049999952316284 | 2.180000066757202 | 2652600 |
| 10 Feb 2025 | 2.2799999713897705 | 2.5429999828338623 | 2.0899999141693115 | 2.2200000286102295 | 5370900 |
| 11 Feb 2025 | 2.200000047683716 | 2.440000057220459 | 2.140000104904175 | 2.2300000190734863 | 3985600 |
| 12 Feb 2025 | 2.200000047683716 | 2.565000057220459 | 2.115000009536743 | 2.549999952316284 | 6173000 |
| 13 Feb 2025 | 2.2799999713897705 | 2.3499999046325684 | 2.009999990463257 | 2.2699999809265137 | 11007500 |
| 14 Feb 2025 | 2.2899999618530273 | 2.4800000190734863 | 2.259999990463257 | 2.299999952316284 | 6604300 |
| 18 Feb 2025 | 2.299999952316284 | 2.4000000953674316 | 1.940000057220459 | 2.069999933242798 | 6675800 |
| 19 Feb 2025 | 2.049999952316284 | 2.0899999141693115 | 1.9500000476837158 | 2.0899999141693115 | 5197000 |
| 20 Feb 2025 | 2.1500000953674316 | 2.1589999198913574 | 1.965000033378601 | 2.0399999618530273 | 4760400 |
| 21 Feb 2025 | 2.0999999046325684 | 2.1500000953674316 | 1.9700000286102295 | 1.9900000095367432 | 3695300 |
| 24 Feb 2025 | 2.0 | 2.0179998874664307 | 1.7699999809265137 | 1.8200000524520874 | 3944200 |
| 25 Feb 2025 | 1.809999942779541 | 1.8200000524520874 | 1.6699999570846558 | 1.7200000286102295 | 1924700 |
| 26 Feb 2025 | 1.7300000190734863 | 1.8450000286102295 | 1.7100000381469727 | 1.7300000190734863 | 2036600 |
| 27 Feb 2025 | 1.75 | 1.8700000047683716 | 1.6399999856948853 | 1.649999976158142 | 1844400 |
| 28 Feb 2025 | 1.6399999856948853 | 1.746000051498413 | 1.5700000524520874 | 1.7200000286102295 | 1897600 |
| 03 Mar 2025 | 1.7300000190734863 | 1.7300000190734863 | 1.4900000095367432 | 1.5 | 2779700 |
| 04 Mar 2025 | 1.5 | 1.6260000467300415 | 1.434999942779541 | 1.5549999475479126 | 2845100 |
| 05 Mar 2025 | 1.600000023841858 | 1.6200000047683716 | 1.5399999618530273 | 1.6100000143051147 | 1787900 |
| 06 Mar 2025 | 1.5800000429153442 | 1.6180000305175781 | 1.5399999618530273 | 1.5700000524520874 | 1398400 |
| 07 Mar 2025 | 1.5800000429153442 | 1.5850000381469727 | 1.4700000286102295 | 1.5099999904632568 | 1593000 |
| 10 Mar 2025 | 1.5 | 1.5399999618530273 | 1.3849999904632568 | 1.409999966621399 | 2283100 |
| 11 Mar 2025 | 1.399999976158142 | 1.4299999475479126 | 1.315000057220459 | 1.4199999570846558 | 2421500 |
| 12 Mar 2025 | 1.4800000190734863 | 1.496000051498413 | 1.4149999618530273 | 1.4500000476837158 | 1603700 |
| 13 Mar 2025 | 1.4500000476837158 | 1.465000033378601 | 1.3700000047683716 | 1.3899999856948853 | 899800 |
| 14 Mar 2025 | 1.4199999570846558 | 1.5199999809265137 | 1.4149999618530273 | 1.4800000190734863 | 1443800 |
| 17 Mar 2025 | 1.4500000476837158 | 1.4850000143051147 | 1.3899999856948853 | 1.4600000381469727 | 994700 |
| 18 Mar 2025 | 1.4199999570846558 | 1.440000057220459 | 1.350000023841858 | 1.350000023841858 | 1511000 |
| 19 Mar 2025 | 1.3600000143051147 | 1.409999966621399 | 1.340000033378601 | 1.3899999856948853 | 1213100 |
| 20 Mar 2025 | 1.3799999952316284 | 1.4800000190734863 | 1.3300000429153442 | 1.3700000047683716 | 2666300 |
| 21 Mar 2025 | 1.3700000047683716 | 1.4550000429153442 | 1.3300000429153442 | 1.4500000476837158 | 1413800 |
| 24 Mar 2025 | 1.4800000190734863 | 1.5700000524520874 | 1.465000033378601 | 1.5700000524520874 | 2244500 |
| 25 Mar 2025 | 1.659999966621399 | 1.659999966621399 | 1.5049999952316284 | 1.5700000524520874 | 1998500 |
| 26 Mar 2025 | 1.5399999618530273 | 1.5700000524520874 | 1.4199999570846558 | 1.4700000286102295 | 2130300 |
| 27 Mar 2025 | 1.4500000476837158 | 1.5800000429153442 | 1.4500000476837158 | 1.5700000524520874 | 1891100 |
| 28 Mar 2025 | 1.5499999523162842 | 1.5700000524520874 | 1.4600000381469727 | 1.4700000286102295 | 1195100 |
| 31 Mar 2025 | 1.409999966621399 | 1.4450000524520874 | 1.3600000143051147 | 1.3600000143051147 | 1227100 |
| 01 Apr 2025 | 1.3600000143051147 | 1.375 | 1.2200000286102295 | 1.2400000095367432 | 2933900 |
| 02 Apr 2025 | 1.2699999809265137 | 1.4800000190734863 | 1.2699999809265137 | 1.4800000190734863 | 2607100 |