Free Trial
→ Billionaires Spot Once-In-25-Year Wealth Opportunity (From Banyan Hill Publishing) (Ad) Free atai Stock Alerts

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

$1.21
-0.07 (-5.47%)
(As of 10/23/2024 ET)
Compare

Atai Life Sciences Stock Price Performance

5 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

Ad Banyan Hill Publishing
Billionaires Spot Once-In-25-Year Wealth Opportunity
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.

ATAI Stock Chart for Thursday, October, 24, 2024

ATAI Chart by TradingView

Atai Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2024$1.28$1.21
-5.47%		$1.28$1.20396,759 shs$202.56 million
10/22/2024$1.20$1.28
+6.67%		$1.30$1.20896,393 shs$214.28 million
10/21/2024$1.28$1.20
-6.25%		$1.31$1.18830,340 shs$200.89 million
10/18/2024$1.20$1.28
+6.67%		$1.36$1.191.44 million shs$214.28 million
10/17/2024$1.21$1.20
-0.83%		$1.21$1.15606,739 shs$200.89 million
10/16/2024$1.09$1.21
+11.01%		$1.22$1.091.15 million shs$202.56 million
10/15/2024$1.10$1.09
-0.91%		$1.12$1.08504,683 shs$182.47 million
10/14/2024$1.10$1.10$1.15$1.09667,046 shs$184.15 million
10/11/2024$1.08$1.10
+1.85%		$1.11$1.03477,698 shs$184.58 million
10/10/2024$1.09$1.08
-0.92%		$1.10$1.05585,449 shs$180.80 million
10/09/2024$1.13$1.09
-3.54%		$1.13$1.08470,229 shs$182.47 million
10/08/2024$1.12$1.13
+0.89%		$1.14$1.10286,342 shs$189.17 million
10/07/2024$1.16$1.12
-3.45%		$1.20$1.11360,664 shs$187.50 million
10/04/2024$1.06$1.16
+9.43%		$1.17$1.06828,759 shs$194.19 million
10/03/2024$1.09$1.06
-2.75%		$1.11$1.05858,907 shs$177.45 million
10/02/2024$1.12$1.09
-2.68%		$1.16$1.09749,451 shs$182.47 million
10/01/2024$1.16$1.12
-3.45%		$1.17$1.10582,999 shs$187.50 million
09/30/2024$1.17$1.16
-0.85%		$1.23$1.15571,239 shs$194.19 million
09/27/2024$1.19$1.17
-1.68%		$1.20$1.17638,902 shs$195.87 million
09/26/2024$1.18$1.19
+0.85%		$1.20$1.16469,885 shs$199.21 million
09/25/2024$1.18$1.18$1.20$1.17510,328 shs$198.00 million
09/24/2024$1.20$1.18
-1.67%		$1.22$1.18414,681 shs$197.54 million
09/23/2024$1.22$1.20
-1.64%		$1.24$1.20366,899 shs$200.89 million
09/20/2024$1.26$1.22
-3.17%		$1.27$1.20477,140 shs$204.24 million
09/19/2024$1.24$1.26
+1.61%		$1.30$1.24485,702 shs$210.93 million
09/18/2024$1.28$1.24
-3.13%		$1.29$1.23425,204 shs$207.58 million
09/17/2024$1.26$1.28
+1.59%		$1.31$1.27298,060 shs$214.28 million
09/16/2024$1.30$1.26
-3.08%		$1.33$1.24367,820 shs$211.43 million
09/13/2024$1.23$1.30
+5.69%		$1.33$1.23575,857 shs$218.14 million
09/12/2024$1.25$1.23
-1.60%		$1.26$1.22334,811 shs$205.91 million
09/11/2024$1.25$1.25$1.25$1.20329,271 shs$209.75 million
09/10/2024$1.24$1.25
+0.81%		$1.26$1.18485,320 shs$209.75 million
09/09/2024$1.19$1.24
+4.20%		$1.30$1.22616,957 shs$208.07 million
09/06/2024$1.22$1.19
-2.46%		$1.24$1.18457,554 shs$199.21 million
09/05/2024$1.22$1.22$1.25$1.20289,401 shs$204.24 million
09/04/2024$1.22$1.22$1.24$1.19375,918 shs$204.24 million
09/03/2024$1.30$1.22
-6.15%		$1.32$1.19572,718 shs$204.24 million
09/02/2024$1.30$1.30$1.33$1.29394,900 shs$217.63 million
08/30/2024$1.30$1.30$1.33$1.29394,787 shs$217.63 million
08/29/2024$1.26$1.30
+3.17%		$1.30$1.25416,305 shs$217.63 million
Billionaires 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 million
08/27/2024$1.31$1.28
-2.29%		$1.31$1.25366,310 shs$214.28 million
08/26/2024$1.31$1.31$1.33$1.28399,626 shs$219.30 million
08/23/2024$1.29$1.31
+1.55%		$1.34$1.27390,737 shs$219.30 million
08/22/2024$1.33$1.29
-3.01%		$1.40$1.28639,721 shs$215.95 million
08/21/2024$1.31$1.33
+1.53%		$1.35$1.30448,282 shs$222.65 million
08/20/2024$1.31$1.31$1.39$1.29638,170 shs$219.30 million
08/19/2024$1.22$1.31
+7.38%		$1.33$1.241.07 million shs$219.30 million
08/16/2024$1.25$1.22
-2.40%		$1.29$1.20814,682 shs$204.24 million
08/15/2024$1.17$1.25
+6.84%		$1.25$1.181.16 million shs$209.26 million
08/14/2024$1.22$1.17
-4.10%		$1.24$1.15945,542 shs$195.87 million
08/13/2024$1.24$1.22
-1.61%		$1.25$1.22727,693 shs$204.24 million
08/12/2024$1.27$1.24
-2.36%		$1.30$1.20995,942 shs$207.58 million
08/09/2024$1.31$1.27
-3.05%		$1.33$1.26710,623 shs$212.61 million
08/08/2024$1.30$1.31
+0.77%		$1.33$1.28614,417 shs$219.30 million
08/07/2024$1.37$1.30
-5.11%		$1.39$1.27822,426 shs$217.63 million
08/06/2024$1.35$1.37
+1.48%		$1.43$1.36307,933 shs$229.35 million
08/05/2024$1.39$1.35
-2.88%		$1.38$1.25841,822 shs$226.00 million
08/02/2024$1.42$1.39
-2.11%		$1.45$1.35681,102 shs$232.70 million
08/01/2024$1.55$1.42
-8.39%		$1.55$1.41779,219 shs$237.72 million
07/31/2024$1.52$1.55
+1.97%		$1.62$1.48488,681 shs$259.49 million
07/30/2024$1.58$1.52
-3.80%		$1.61$1.50469,365 shs$254.46 million
07/29/2024$1.59$1.58
-0.63%		$1.70$1.54809,762 shs$264.51 million
07/26/2024$1.58$1.59
+0.63%		$1.64$1.58427,212 shs$266.18 million
07/25/2024$1.51$1.58
+4.64%		$1.60$1.49460,755 shs$264.51 million
07/24/2024$1.57$1.51
-3.82%		$1.60$1.49350,870 shs$252.79 million
07/23/2024$1.49$1.57
+5.37%		$1.60$1.49458,870 shs$262.83 million

Related Companies

This page (NASDAQ:ATAI) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
top 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 | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Tim 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 | Sponsored
Musk 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 | Sponsored
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Porter & 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 | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored