Free Trial

Atai Life Sciences (ATAI) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free ATAI Stock Alerts
$2.05
-0.08 (-3.76%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atai Life Sciences Stock Price Performance

5 Day
Performance
+4.06%
1 Month
Performance
-18.33%
3 Month
Performance
+15.82%
6 Month
Performance
+55.30%
Year-To-Date
Performance
+45.39%
1 Year
Performance
+5.13%
Receive ATAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atai Life Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ATAI Stock Chart for Saturday, May, 4, 2024

ATAI Chart by TradingView

Atai Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$2.13$2.05
-3.76%		$2.28$2.021.18 million shs$343.20 million
05/02/2024$2.05$2.13
+3.90%		$2.18$2.06857,151 shs$356.58 million
05/01/2024$1.98$2.05
+3.54%		$2.10$1.94980,789 shs$343.19 million
04/30/2024$1.97$1.98
+0.51%		$2.05$1.90934,763 shs$331.47 million
04/29/2024$1.93$1.97
+2.07%		$2.05$1.881.15 million shs$329.80 million
04/26/2024$1.84$1.93
+4.89%		$1.94$1.83875,398 shs$323.10 million
04/25/2024$1.87$1.84
-1.60%		$1.92$1.81820,794 shs$308.03 million
04/24/2024$1.97$1.87
-5.08%		$1.95$1.85842,714 shs$310.48 million
04/23/2024$1.87$1.97
+5.35%		$2.07$1.871.20 million shs$327.08 million
04/22/2024$1.85$1.87
+1.08%		$1.90$1.801.05 million shs$310.48 million
04/19/2024$1.91$1.85
-3.14%		$1.98$1.84941,136 shs$307.15 million
04/18/2024$1.98$1.91
-3.54%		$2.04$1.911.02 million shs$317.12 million
04/17/2024$2.15$1.98
-7.91%		$2.20$1.981.47 million shs$328.74 million
04/16/2024$2.07$2.15
+3.86%		$2.21$2.041.21 million shs$356.96 million
04/15/2024$2.30$2.07
-10.00%		$2.37$2.071.75 million shs$343.68 million
04/12/2024$2.47$2.30
-6.88%		$2.55$2.221.63 million shs$381.87 million
04/11/2024$2.43$2.47
+1.65%		$2.50$2.371.05 million shs$410.09 million
04/10/2024$2.39$2.43
+1.67%		$2.50$2.261.56 million shs$403.45 million
04/09/2024$2.60$2.39
-8.08%		$2.58$2.381.64 million shs$396.81 million
04/08/2024$2.45$2.60
+6.12%		$2.64$2.392.39 million shs$431.68 million
04/05/2024$2.51$2.45
-2.39%		$2.55$2.322.52 million shs$406.76 million
04/04/2024$2.39$2.51
+5.02%		$2.85$2.388.15 million shs$416.74 million
04/03/2024$1.87$2.39
+27.81%		$2.48$1.839.94 million shs$396.81 million
04/02/2024$1.86$1.87
+0.54%		$1.88$1.77926,405 shs$310.44 million
04/01/2024$1.97$1.86
-5.58%		$1.97$1.762.05 million shs$308.78 million
03/29/2024$1.97$1.97$2.04$1.802.96 million shs$327.04 million
03/28/2024$1.79$1.97
+10.06%		$2.04$1.802.95 million shs$327.04 million
03/27/2024$1.73$1.79
+3.47%		$1.82$1.681.34 million shs$297.16 million
03/26/2024$1.66$1.73
+4.22%		$1.76$1.67883,246 shs$287.20 million
03/25/2024$1.63$1.66
+1.84%		$1.72$1.611.17 million shs$275.58 million
03/22/2024$1.67$1.63
-2.40%		$1.67$1.60887,533 shs$270.60 million
03/21/2024$1.70$1.67
-1.76%		$1.72$1.621.09 million shs$277.24 million
03/20/2024$1.67$1.70
+1.80%		$1.70$1.581.61 million shs$282.22 million
03/19/2024$1.67$1.67$1.73$1.64879,304 shs$277.24 million
03/18/2024$1.77$1.67
-5.65%		$1.79$1.611.59 million shs$277.24 million
03/15/2024$1.68$1.77
+5.36%		$1.79$1.70939,481 shs$293.84 million
03/14/2024$1.84$1.68
-8.70%		$1.87$1.642.99 million shs$278.90 million
03/13/2024$1.91$1.84
-3.66%		$1.98$1.821.92 million shs$305.46 million
03/12/2024$2.02$1.91
-5.45%		$2.04$1.841.83 million shs$317.08 million
03/11/2024$2.10$2.02
-3.81%		$2.20$2.001.22 million shs$335.34 million
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/08/2024$2.19$2.10
-4.11%		$2.32$2.092.03 million shs$348.62 million
03/07/2024$1.99$2.19
+10.05%		$2.30$2.005.51 million shs$363.56 million
03/06/2024$2.01$1.99
-1.00%		$2.09$1.901.07 million shs$330.36 million
03/05/2024$2.09$2.01
-3.83%		$2.12$2.01741,298 shs$333.68 million
03/04/2024$2.13$2.09
-1.88%		$2.19$2.071.31 million shs$346.96 million
03/01/2024$1.94$2.13
+9.79%		$2.19$1.921.71 million shs$353.60 million
02/29/2024$1.96$1.94
-1.02%		$2.04$1.91892,575 shs$322.06 million
02/28/2024$2.00$1.96
-2.00%		$2.08$1.941.46 million shs$325.38 million
02/27/2024$1.90$2.00
+5.26%		$2.02$1.911.00 million shs$332.02 million
02/26/2024$1.83$1.90
+3.83%		$1.95$1.81606,710 shs$315.42 million
02/23/2024$1.83$1.83$1.89$1.82634,805 shs$303.80 million
02/22/2024$1.88$1.83
-2.66%		$1.93$1.82997,967 shs$303.80 million
02/21/2024$2.01$1.88
-6.47%		$2.02$1.871.07 million shs$312.10 million
02/20/2024$1.84$2.01
+9.24%		$2.05$1.842.63 million shs$333.68 million
02/19/2024$1.84$1.84$1.88$1.781.16 million shs$305.46 million
02/16/2024$1.80$1.84
+2.22%		$1.88$1.781.16 million shs$305.46 million
02/15/2024$1.77$1.80
+1.69%		$1.83$1.73707,528 shs$298.82 million
02/14/2024$1.74$1.77
+1.72%		$1.79$1.72851,229 shs$293.84 million
02/13/2024$1.88$1.74
-7.45%		$1.84$1.731.03 million shs$288.86 million
02/12/2024$1.73$1.88
+8.67%		$1.93$1.721.51 million shs$312.10 million
02/09/2024$1.75$1.73
-1.14%		$1.78$1.68672,172 shs$287.20 million
02/08/2024$1.70$1.75
+2.94%		$1.76$1.67837,770 shs$290.52 million
02/07/2024$1.79$1.70
-5.03%		$1.80$1.671.09 million shs$282.22 million
02/06/2024$1.74$1.79
+2.87%		$1.81$1.73673,000 shs$297.16 million
02/05/2024$1.77$1.74
-1.69%		$1.78$1.70633,135 shs$288.86 million

Related Companies:
This page (NASDAQ:ATAI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace