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

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)

Free ATAI Stock Alerts

$1.91

-0.07 (-3.54%)

(As of 04/18/2024 ET)

Compare

Atai Life Sciences Stock Price Performance

5 Day Performance: -16.96%
1 Month Performance: +14.37%
3 Month Performance: +12.35%
6 Month Performance: +48.06%
Year-To-Date Performance: +35.46%
1 Year Performance: -6.83%

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 Weiss Ratings

The only accurate crypto trading system I know …

Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money.

Here's what our expert says you should buy before April 14.

ATAI Stock Chart for Friday, April, 19, 2024

Atai Life Sciences Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.98	$1.91 -3.54%	$2.04	$1.91	1.02 million shs	$317.12 million
04/17/2024	$2.15	$1.98 -7.91%	$2.20	$1.98	1.47 million shs	$328.74 million
04/16/2024	$2.07	$2.15 +3.86%	$2.21	$2.04	1.21 million shs	$356.96 million
04/15/2024	$2.30	$2.07 -10.00%	$2.37	$2.07	1.75 million shs	$343.68 million
04/12/2024	$2.47	$2.30 -6.88%	$2.55	$2.22	1.63 million shs	$381.87 million
04/11/2024	$2.43	$2.47 +1.65%	$2.50	$2.37	1.05 million shs	$410.09 million
Get the Latest News and Ratings for ATAI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Atai Life Sciences and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$2.39	$2.43 +1.67%	$2.50	$2.26	1.56 million shs	$403.45 million
04/09/2024	$2.60	$2.39 -8.08%	$2.58	$2.38	1.64 million shs	$396.81 million
04/08/2024	$2.45	$2.60 +6.12%	$2.64	$2.39	2.39 million shs	$431.68 million
04/05/2024	$2.51	$2.45 -2.39%	$2.55	$2.32	2.52 million shs	$406.76 million
04/04/2024	$2.39	$2.51 +5.02%	$2.85	$2.38	8.15 million shs	$416.74 million
04/03/2024	$1.87	$2.39 +27.81%	$2.48	$1.83	9.94 million shs	$396.81 million
04/02/2024	$1.86	$1.87 +0.54%	$1.88	$1.77	926,405 shs	$310.44 million
04/01/2024	$1.97	$1.86 -5.58%	$1.97	$1.76	2.05 million shs	$308.78 million
03/29/2024	$1.97	$1.97	$2.04	$1.80	2.96 million shs	$327.04 million
03/28/2024	$1.79	$1.97 +10.06%	$2.04	$1.80	2.95 million shs	$327.04 million
03/27/2024	$1.73	$1.79 +3.47%	$1.82	$1.68	1.34 million shs	$297.16 million
03/26/2024	$1.66	$1.73 +4.22%	$1.76	$1.67	883,246 shs	$287.20 million
03/25/2024	$1.63	$1.66 +1.84%	$1.72	$1.61	1.17 million shs	$275.58 million
03/22/2024	$1.67	$1.63 -2.40%	$1.67	$1.60	887,533 shs	$270.60 million
03/21/2024	$1.70	$1.67 -1.76%	$1.72	$1.62	1.09 million shs	$277.24 million
03/20/2024	$1.67	$1.70 +1.80%	$1.70	$1.58	1.61 million shs	$282.22 million
03/19/2024	$1.67	$1.67	$1.73	$1.64	879,304 shs	$277.24 million
03/18/2024	$1.77	$1.67 -5.65%	$1.79	$1.61	1.59 million shs	$277.24 million
03/15/2024	$1.68	$1.77 +5.36%	$1.79	$1.70	939,481 shs	$293.84 million
03/14/2024	$1.84	$1.68 -8.70%	$1.87	$1.64	2.99 million shs	$278.90 million
03/13/2024	$1.91	$1.84 -3.66%	$1.98	$1.82	1.92 million shs	$305.46 million
03/12/2024	$2.02	$1.91 -5.45%	$2.04	$1.84	1.83 million shs	$317.08 million
03/11/2024	$2.10	$2.02 -3.81%	$2.20	$2.00	1.22 million shs	$335.34 million
03/08/2024	$2.19	$2.10 -4.11%	$2.32	$2.09	2.03 million shs	$348.62 million
03/07/2024	$1.99	$2.19 +10.05%	$2.30	$2.00	5.51 million shs	$363.56 million
03/06/2024	$2.01	$1.99 -1.00%	$2.09	$1.90	1.07 million shs	$330.36 million
03/05/2024	$2.09	$2.01 -3.83%	$2.12	$2.01	741,298 shs	$333.68 million
03/04/2024	$2.13	$2.09 -1.88%	$2.19	$2.07	1.31 million shs	$346.96 million
03/01/2024	$1.94	$2.13 +9.79%	$2.19	$1.92	1.71 million shs	$353.60 million
02/29/2024	$1.96	$1.94 -1.02%	$2.04	$1.91	892,575 shs	$322.06 million
02/28/2024	$2.00	$1.96 -2.00%	$2.08	$1.94	1.46 million shs	$325.38 million
02/27/2024	$1.90	$2.00 +5.26%	$2.02	$1.91	1.00 million shs	$332.02 million
02/26/2024	$1.83	$1.90 +3.83%	$1.95	$1.81	606,710 shs	$315.42 million
02/23/2024	$1.83	$1.83	$1.89	$1.82	634,805 shs	$303.80 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad) Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow. Click here for your free guide
02/22/2024	$1.88	$1.83 -2.66%	$1.93	$1.82	997,967 shs	$303.80 million
02/21/2024	$2.01	$1.88 -6.47%	$2.02	$1.87	1.07 million shs	$312.10 million
02/20/2024	$1.84	$2.01 +9.24%	$2.05	$1.84	2.63 million shs	$333.68 million
02/19/2024	$1.84	$1.84	$1.88	$1.78	1.16 million shs	$305.46 million
02/16/2024	$1.80	$1.84 +2.22%	$1.88	$1.78	1.16 million shs	$305.46 million
02/15/2024	$1.77	$1.80 +1.69%	$1.83	$1.73	707,528 shs	$298.82 million
02/14/2024	$1.74	$1.77 +1.72%	$1.79	$1.72	851,229 shs	$293.84 million
02/13/2024	$1.88	$1.74 -7.45%	$1.84	$1.73	1.03 million shs	$288.86 million
02/12/2024	$1.73	$1.88 +8.67%	$1.93	$1.72	1.51 million shs	$312.10 million
02/09/2024	$1.75	$1.73 -1.14%	$1.78	$1.68	672,172 shs	$287.20 million
02/08/2024	$1.70	$1.75 +2.94%	$1.76	$1.67	837,770 shs	$290.52 million
02/07/2024	$1.79	$1.70 -5.03%	$1.80	$1.67	1.09 million shs	$282.22 million
02/06/2024	$1.74	$1.79 +2.87%	$1.81	$1.73	673,000 shs	$297.16 million
02/05/2024	$1.77	$1.74 -1.69%	$1.78	$1.70	633,135 shs	$288.86 million
02/02/2024	$1.81	$1.77 -2.21%	$1.82	$1.72	1.30 million shs	$293.84 million
02/01/2024	$1.78	$1.81 +1.69%	$1.85	$1.76	661,345 shs	$295.50 million
01/31/2024	$1.85	$1.78 -3.78%	$1.90	$1.76	1.25 million shs	$295.50 million
01/30/2024	$1.96	$1.85 -5.61%	$1.96	$1.83	1.15 million shs	$307.12 million
01/29/2024	$1.72	$1.96 +13.95%	$1.97	$1.67	1.92 million shs	$325.38 million
01/26/2024	$1.74	$1.72 -1.15%	$1.78	$1.68	1.23 million shs	$285.54 million
01/25/2024	$1.74	$1.74	$1.83	$1.72	883,607 shs	$288.86 million
01/24/2024	$1.83	$1.74 -4.92%	$1.92	$1.73	1.16 million shs	$288.86 million
01/23/2024	$1.82	$1.83 +0.55%	$1.87	$1.78	657,078 shs	$303.80 million
01/22/2024	$1.70	$1.82 +7.06%	$1.84	$1.65	1.23 million shs	$302.14 million
01/19/2024	$1.77	$1.70 -3.95%	$1.80	$1.64	1.26 million shs	$282.22 million
01/18/2024	$1.80	$1.77 -1.67%	$1.81	$1.71	1.09 million shs	$293.84 million

Related Companies:

This page (NASDAQ:ATAI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Atai Life Sciences Stock Price Performance

ATAI Stock Chart for Friday, April, 19, 2024

Atai Life Sciences Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info