Atai Life Sciences (ATAI) Stock Chart & Stock Price History $1.21 -0.07 (-5.47%) (As of 10/23/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Atai Life Sciences Stock Price Performance5 Day Performance-5.47%1 Month Performance+2.54%3 Month Performance-19.87%6 Month Performance-35.29%Year-To-Date Performance-14.18%1 Year Performance-1.63% 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 Email Address Ad Banyan Hill PublishingBillionaires Spot Once-In-25-Year Wealth OpportunityWhy November 7th Will Impact Stocks More Than The Election Just 48 hours after the 2024 Presidential Election… A man from a completely different government branch is going to stand up, say a few words… and make history in the stock market. Click here for the full story. ATAI Stock Chart for Thursday, October, 24, 2024 ATAI Chart by TradingView Atai Life Sciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/23/2024$1.28$1.21-5.47%$1.28$1.20396,759 shs$202.56 million10/22/2024$1.20$1.28+6.67%$1.30$1.20896,393 shs$214.28 million10/21/2024$1.28$1.20-6.25%$1.31$1.18830,340 shs$200.89 million10/18/2024$1.20$1.28+6.67%$1.36$1.191.44 million shs$214.28 million10/17/2024$1.21$1.20-0.83%$1.21$1.15606,739 shs$200.89 million10/16/2024$1.09$1.21+11.01%$1.22$1.091.15 million shs$202.56 million Get the Latest News and Ratings for ATAI and Related StocksEnter 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. 10/15/2024$1.10$1.09-0.91%$1.12$1.08504,683 shs$182.47 million10/14/2024$1.10$1.10$1.15$1.09667,046 shs$184.15 million10/11/2024$1.08$1.10+1.85%$1.11$1.03477,698 shs$184.58 million10/10/2024$1.09$1.08-0.92%$1.10$1.05585,449 shs$180.80 million10/09/2024$1.13$1.09-3.54%$1.13$1.08470,229 shs$182.47 million10/08/2024$1.12$1.13+0.89%$1.14$1.10286,342 shs$189.17 million10/07/2024$1.16$1.12-3.45%$1.20$1.11360,664 shs$187.50 million10/04/2024$1.06$1.16+9.43%$1.17$1.06828,759 shs$194.19 million10/03/2024$1.09$1.06-2.75%$1.11$1.05858,907 shs$177.45 million10/02/2024$1.12$1.09-2.68%$1.16$1.09749,451 shs$182.47 million10/01/2024$1.16$1.12-3.45%$1.17$1.10582,999 shs$187.50 million09/30/2024$1.17$1.16-0.85%$1.23$1.15571,239 shs$194.19 million09/27/2024$1.19$1.17-1.68%$1.20$1.17638,902 shs$195.87 million09/26/2024$1.18$1.19+0.85%$1.20$1.16469,885 shs$199.21 million09/25/2024$1.18$1.18$1.20$1.17510,328 shs$198.00 million09/24/2024$1.20$1.18-1.67%$1.22$1.18414,681 shs$197.54 million09/23/2024$1.22$1.20-1.64%$1.24$1.20366,899 shs$200.89 million09/20/2024$1.26$1.22-3.17%$1.27$1.20477,140 shs$204.24 million09/19/2024$1.24$1.26+1.61%$1.30$1.24485,702 shs$210.93 million09/18/2024$1.28$1.24-3.13%$1.29$1.23425,204 shs$207.58 million09/17/2024$1.26$1.28+1.59%$1.31$1.27298,060 shs$214.28 million09/16/2024$1.30$1.26-3.08%$1.33$1.24367,820 shs$211.43 million09/13/2024$1.23$1.30+5.69%$1.33$1.23575,857 shs$218.14 million09/12/2024$1.25$1.23-1.60%$1.26$1.22334,811 shs$205.91 million09/11/2024$1.25$1.25$1.25$1.20329,271 shs$209.75 million09/10/2024$1.24$1.25+0.81%$1.26$1.18485,320 shs$209.75 million09/09/2024$1.19$1.24+4.20%$1.30$1.22616,957 shs$208.07 million09/06/2024$1.22$1.19-2.46%$1.24$1.18457,554 shs$199.21 million09/05/2024$1.22$1.22$1.25$1.20289,401 shs$204.24 million09/04/2024$1.22$1.22$1.24$1.19375,918 shs$204.24 million09/03/2024$1.30$1.22-6.15%$1.32$1.19572,718 shs$204.24 million09/02/2024$1.30$1.30$1.33$1.29394,900 shs$217.63 million08/30/2024$1.30$1.30$1.33$1.29394,787 shs$217.63 million08/29/2024$1.26$1.30+3.17%$1.30$1.25416,305 shs$217.63 millionBillionaires Spot Once-In-25-Year Wealth Opportunity (Ad)Why November 7th Will Impact Stocks More Than The Election Just 48 hours after the 2024 Presidential Election… A man from a completely different government branch is going to stand up, say a few words… and make history in the stock market. Click here for the full story.08/28/2024$1.28$1.26-1.56%$1.28$1.23738,404 shs$210.93 million08/27/2024$1.31$1.28-2.29%$1.31$1.25366,310 shs$214.28 million08/26/2024$1.31$1.31$1.33$1.28399,626 shs$219.30 million08/23/2024$1.29$1.31+1.55%$1.34$1.27390,737 shs$219.30 million08/22/2024$1.33$1.29-3.01%$1.40$1.28639,721 shs$215.95 million08/21/2024$1.31$1.33+1.53%$1.35$1.30448,282 shs$222.65 million08/20/2024$1.31$1.31$1.39$1.29638,170 shs$219.30 million08/19/2024$1.22$1.31+7.38%$1.33$1.241.07 million shs$219.30 million08/16/2024$1.25$1.22-2.40%$1.29$1.20814,682 shs$204.24 million08/15/2024$1.17$1.25+6.84%$1.25$1.181.16 million shs$209.26 million08/14/2024$1.22$1.17-4.10%$1.24$1.15945,542 shs$195.87 million08/13/2024$1.24$1.22-1.61%$1.25$1.22727,693 shs$204.24 million08/12/2024$1.27$1.24-2.36%$1.30$1.20995,942 shs$207.58 million08/09/2024$1.31$1.27-3.05%$1.33$1.26710,623 shs$212.61 million08/08/2024$1.30$1.31+0.77%$1.33$1.28614,417 shs$219.30 million08/07/2024$1.37$1.30-5.11%$1.39$1.27822,426 shs$217.63 million08/06/2024$1.35$1.37+1.48%$1.43$1.36307,933 shs$229.35 million08/05/2024$1.39$1.35-2.88%$1.38$1.25841,822 shs$226.00 million08/02/2024$1.42$1.39-2.11%$1.45$1.35681,102 shs$232.70 million08/01/2024$1.55$1.42-8.39%$1.55$1.41779,219 shs$237.72 million07/31/2024$1.52$1.55+1.97%$1.62$1.48488,681 shs$259.49 million07/30/2024$1.58$1.52-3.80%$1.61$1.50469,365 shs$254.46 million07/29/2024$1.59$1.58-0.63%$1.70$1.54809,762 shs$264.51 million07/26/2024$1.58$1.59+0.63%$1.64$1.58427,212 shs$266.18 million07/25/2024$1.51$1.58+4.64%$1.60$1.49460,755 shs$264.51 million07/24/2024$1.57$1.51-3.82%$1.60$1.49350,870 shs$252.79 million07/23/2024$1.49$1.57+5.37%$1.60$1.49458,870 shs$262.83 million Related Companies IMNM Stock Chart TNGX Stock Chart ABUS Stock Chart TRML Stock Chart HUMA Stock Chart ORIC Stock Chart ATXS Stock Chart YMAB Stock Chart NGNE Stock Chart STOK Stock Chart Receive ATAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Atai Life Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ATAI) was last updated on 10/24/2024 by MarketBeat.com Staff From Our Partnerstop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredMusk warns humanity: “Obsolete”The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonPorter & Company | Sponsored #1 Pre-IPO Opportunity For 2024 [Take Action Now!]According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starl...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredGoldman Sachs’ AI warningAfter warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Atai Life Sciences Please log in to your account or sign up in order to add this asset to your watchlist. Share Atai Life Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.