NASDAQ, ATAI End of Day and Historical Stock Data [Atai Life Sciences N.V.]

29 Aug 2025

LAST: 4.580	CHANGE: 0.07	OPEN: 4.650	HIGH: 4.730	ASK: 6.000	VOLUME: 3.09M
LAST: 4.580	CHG(%): 1.51	PREV: 4.650	LOW: 4.400	BID: 0.010

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	4.650	4.730	4.400	4.580	3.09M
28 Aug 25	4.600	4.910	4.573	4.650	3.04M
27 Aug 25	4.800	4.835	4.565	4.570	3.85M
26 Aug 25	4.780	5.010	4.510	4.830	8.13M
25 Aug 25	4.745	5.340	4.620	4.740	16.54M
22 Aug 25	4.480	4.740	4.360	4.570	8.92M
21 Aug 25	3.920	4.529	3.911	4.390	6.97M
20 Aug 25	3.960	4.050	3.860	3.970	2.82M
19 Aug 25	4.200	4.214	3.860	3.970	4.25M
18 Aug 25	3.830	4.225	3.760	4.050	5.07M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.580