Education
About Us
Working with TipRanks
Follow Us
ATAI Life Sciences (ATAI)
NASDAQ:ATAI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
4.10
4.25
4.08
4.23
4.23
+2.17%
1,346,852
0.24
Dec 15, 2025
4.30
4.32
4.10
4.14
4.14
-3.50%
1,820,497
0.32
Dec 12, 2025
4.45
4.63
4.26
4.29
4.29
-2.94%
4,116,170
0.73
Dec 11, 2025
4.35
4.45
4.25
4.42
4.42
+2.08%
1,854,745
0.33
Dec 10, 2025
4.39
4.45
4.30
4.33
4.33
-1.37%
2,027,555
0.36
Dec 09, 2025
4.44
4.54
4.37
4.39
4.39
-1.35%
1,918,250
0.33
Dec 08, 2025
4.36
4.47
4.29
4.45
4.45
+3.01%
2,235,610
0.39
Dec 05, 2025
4.41
4.46
4.22
4.32
4.32
-1.82%
2,849,306
0.49
Dec 04, 2025
4.07
4.54
4.06
4.40
4.40
+8.37%
5,569,795
0.97
Dec 03, 2025
3.86
4.08
3.84
4.06
4.06
+4.91%
3,182,138
0.55
Dec 02, 2025
3.86
3.99
3.84
3.87
3.87
+0.78%
3,625,541
0.63
Dec 01, 2025
3.82
3.87
3.71
3.84
3.84
-1.29%
2,948,533
0.51
Nov 28, 2025
3.81
3.95
3.78
3.89
3.89
+3.73%
2,276,853
0.39
Nov 26, 2025
3.77
3.80
3.69
3.75
3.75
-0.27%
2,338,084
0.40
Nov 25, 2025
3.86
3.86
3.60
3.76
3.76
-2.08%
2,914,533
0.50
Nov 24, 2025
3.84
3.89
3.73
3.84
3.84
+1.05%
6,145,999
1.05
Nov 21, 2025
3.65
3.84
3.64
3.80
3.80
+3.83%
3,863,050
0.64
Nov 20, 2025
3.88
4.08
3.63
3.66
3.66
-4.19%
6,717,372
1.11
Nov 19, 2025
3.91
3.97
3.75
3.82
3.82
-2.80%
3,362,504
0.55
Nov 18, 2025
3.88
4.00
3.72
3.93
3.93
-0.76%
4,881,777
0.80
Nov 17, 2025
4.00
4.05
3.85
3.96
3.96
-1.00%
4,397,454
0.72
Nov 14, 2025
4.01
4.16
3.96
4.00
4.00
-3.15%
6,028,169
0.99
Nov 13, 2025
4.27
4.32
4.01
4.13
4.13
-4.62%
4,587,779
0.75
Nov 12, 2025
4.31
4.46
4.22
4.33
4.33
-2.26%
3,830,148
0.63
Nov 11, 2025
4.31
4.56
4.24
4.43
4.43
+1.84%
3,774,267
0.62
Nov 10, 2025
4.55
4.65
4.26
4.35
4.35
-0.23%
5,088,095
0.83
Nov 07, 2025
4.18
4.41
4.15
4.36
4.36
+0.46%
3,933,304
0.64
Nov 06, 2025
4.31
4.50
4.14
4.34
4.34
-3.13%
7,845,326
1.29
Nov 05, 2025
5.16
5.22
4.45
4.48
4.48
-15.15%
10,351,590
1.73
Nov 04, 2025
5.20
5.56
5.17
5.28
5.28
-1.31%
3,351,113
0.55
Nov 03, 2025
5.85
5.86
5.28
5.35
5.35
-8.39%
6,972,663
1.16
Oct 31, 2025
5.76
5.92
5.66
5.84
5.84
+1.04%
4,462,969
0.74
Oct 30, 2025
5.78
5.87
5.71
5.78
5.78
-1.37%
4,553,783
0.75
Oct 29, 2025
5.89
6.01
5.73
5.86
5.86
-1.68%
4,284,575
0.68
Oct 28, 2025
6.16
6.16
5.83
5.96
5.96
-4.18%
4,734,858
0.75
Oct 27, 2025
5.88
6.23
5.86
6.22
6.22
+7.80%
8,581,341
1.37
Oct 24, 2025
5.85
5.94
5.72
5.77
5.77
+3.96%
4,596,721
0.72
Oct 23, 2025
5.63
5.70
5.50
5.55
5.55
-1.60%
4,061,187
0.63
Oct 22, 2025
5.95
6.09
5.50
5.64
5.64
-3.92%
6,125,309
0.95
Oct 21, 2025
6.56
6.56
5.86
5.87
5.87
-8.57%
7,885,914
1.21
Oct 20, 2025
6.70
6.75
6.28
6.42
6.42
-0.47%
10,267,430
1.60
Oct 17, 2025
5.54
6.55
5.38
6.45
6.45
+17.70%
31,255,369
5.11
Oct 16, 2025
6.00
6.09
5.48
5.48
5.48
-8.05%
6,642,338
1.06
Oct 15, 2025
6.12
6.30
5.84
5.96
5.96
-0.67%
6,306,242
1.02
Oct 14, 2025
5.35
6.24
5.34
6.00
6.00
+11.11%
9,789,703
1.61
Oct 13, 2025
5.21
5.43
5.06
5.40
5.40
+5.88%
5,253,795
0.87
Oct 10, 2025
5.45
5.48
5.09
5.10
5.10
-6.42%
4,610,157
0.77
Oct 09, 2025
5.65
5.83
5.36
5.45
5.45
-2.33%
4,616,948
0.77
Oct 08, 2025
5.57
5.61
5.38
5.58
5.58
+0.72%
3,910,266
0.65
Oct 07, 2025
5.52
5.69
5.38
5.54
5.54
+1.28%
4,243,342
0.71
Rows: