Education
About Us
Working with TipRanks
Follow Us
ATAI Life Sciences (ATAI)
NASDAQ:ATAI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
3.72
3.74
3.61
3.64
3.64
-1.89%
2,116,983
0.51
Jan 15, 2026
3.73
3.78
3.65
3.71
3.71
-0.27%
4,214,322
1.00
Jan 14, 2026
3.67
3.85
3.65
3.72
3.72
+1.36%
4,246,233
0.91
Jan 13, 2026
3.75
3.82
3.60
3.67
3.67
-2.39%
3,856,054
0.82
Jan 12, 2026
3.74
3.81
3.64
3.76
3.76
+0.27%
7,060,448
1.51
Jan 09, 2026
3.97
3.98
3.68
3.75
3.75
-5.54%
4,902,751
1.03
Jan 08, 2026
3.99
4.09
3.90
3.97
3.97
-0.75%
3,367,151
0.70
Jan 07, 2026
4.00
4.14
3.92
4.00
4.00
0.00%
3,647,109
0.76
Jan 06, 2026
3.90
4.02
3.80
4.00
4.00
+3.36%
3,113,182
0.65
Jan 05, 2026
3.82
3.93
3.64
3.87
3.87
0.00%
4,190,297
0.87
Jan 02, 2026
4.19
4.19
3.78
3.87
3.87
-5.38%
5,761,726
1.20
Jan 01, 2026
3.98
4.11
3.93
4.09
4.09
0.00%
0
0.00
Dec 31, 2025
3.98
4.11
3.93
4.09
4.09
+2.76%
3,946,797
0.81
Dec 30, 2025
3.99
4.03
3.90
3.98
3.98
-0.50%
3,301,049
0.67
Dec 29, 2025
4.00
4.10
3.96
4.00
4.00
-1.72%
2,576,520
0.52
Dec 26, 2025
4.20
4.20
4.02
4.07
4.07
-2.86%
3,031,732
0.61
Dec 25, 2025
4.34
4.36
4.11
4.19
4.19
0.00%
0
0.00
Dec 24, 2025
4.34
4.36
4.11
4.19
4.19
-3.23%
1,960,953
0.39
Dec 23, 2025
4.42
4.72
4.25
4.33
4.33
+0.70%
6,667,176
1.31
Dec 22, 2025
4.01
4.31
3.97
4.30
4.30
+8.59%
4,542,895
0.86
Dec 19, 2025
3.94
4.02
3.91
3.96
3.96
+1.28%
9,991,785
1.82
Dec 18, 2025
4.09
4.21
3.88
3.91
3.91
-3.69%
2,423,975
0.44
Dec 17, 2025
4.24
4.33
4.05
4.06
4.06
-4.02%
1,441,872
0.26
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
0.34
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
0.50
Dec 04, 2025
4.07
4.54
4.06
4.40
4.40
+8.37%
5,569,795
0.98
Dec 03, 2025
3.86
4.08
3.84
4.06
4.06
+4.91%
3,182,138
0.56
Dec 02, 2025
3.86
3.99
3.84
3.87
3.87
+0.78%
3,625,541
0.64
Dec 01, 2025
3.82
3.87
3.71
3.84
3.84
-1.29%
2,948,533
0.52
Nov 28, 2025
3.81
3.95
3.78
3.89
3.89
+3.73%
2,276,853
0.40
Nov 27, 2025
3.77
3.80
3.69
3.75
3.75
0.00%
0
0.00
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
Rows: