2m 2m 2m 2m 2m 2m 2m
ATAI BECKLEY (ATAI)
NASDAQ
$7.33-$0.02 (-0.26%)
Price as of Sep 10, 2026 7:48 PM EDT- $2.7BMarket Cap
- 59.78%1-Year Change
- BiotechnologyIndustry
ATAI BECKLEY (ATAI)
$7.33-$0.02 (-0.26%)
- 1 Month+1.38%Low Price$7.24High Price$7.44
- 3 Months+94.44%Low Price$3.84High Price$7.44
- 1 Year+59.78%Low Price$3.35High Price$7.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/10/2026 | 7.31 | 7.37 | 7.30 | 7.35 | +0.82% | 9,587,449 |
09/09/2026 | 7.32 | 7.33 | 7.28 | 7.29 | +0.14% | 14,857,224 |
09/08/2026 | 7.32 | 7.40 | 7.23 | 7.28 | -1.49% | 119,750,012 |
09/04/2026 | 7.34 | 7.41 | 7.31 | 7.39 | +0.68% | 10,313,859 |
09/03/2026 | 7.35 | 7.43 | 7.32 | 7.34 | -0.14% | 17,481,660 |
09/02/2026 | 7.35 | 7.36 | 7.32 | 7.35 | +0.14% | 10,454,899 |
09/01/2026 | 7.35 | 7.39 | 7.34 | 7.34 | 0.00% | 5,952,510 |
08/31/2026 | 7.30 | 7.38 | 7.29 | 7.34 | +0.69% | 5,221,969 |
08/28/2026 | 7.34 | 7.37 | 7.29 | 7.29 | -0.82% | 2,532,152 |
08/27/2026 | 7.38 | 7.40 | 7.35 | 7.35 | -0.54% | 3,036,574 |
08/26/2026 | 7.40 | 7.44 | 7.38 | 7.39 | -0.67% | 3,740,404 |
08/25/2026 | 7.38 | 7.44 | 7.35 | 7.44 | +0.81% | 9,687,089 |
08/24/2026 | 7.40 | 7.40 | 7.29 | 7.38 | 0.00% | 12,309,030 |
08/21/2026 | 7.41 | 7.45 | 7.38 | 7.38 | -0.54% | 4,307,646 |
08/20/2026 | 7.38 | 7.45 | 7.35 | 7.42 | +0.82% | 9,223,993 |
08/19/2026 | 7.28 | 7.37 | 7.27 | 7.36 | +0.96% | 9,140,251 |
08/18/2026 | 7.25 | 7.33 | 7.24 | 7.29 | +0.69% | 10,494,558 |
08/17/2026 | 7.25 | 7.25 | 7.24 | 7.24 | -0.28% | 7,605,335 |
08/14/2026 | 7.24 | 7.28 | 7.23 | 7.26 | +0.14% | 6,100,062 |
08/13/2026 | 7.22 | 7.25 | 7.22 | 7.25 | +0.28% | 4,099,277 |
08/12/2026 | 7.22 | 7.23 | 7.22 | 7.23 | +0.28% | 3,865,814 |
08/11/2026 | 7.24 | 7.26 | 7.21 | 7.21 | -0.55% | 3,667,426 |
08/11/2026 |
-$0.09 Earnings | |||||
08/10/2026 | 7.22 | 7.26 | 7.22 | 7.25 | 0.00% | 3,450,718 |
08/07/2026 | 7.20 | 7.25 | 7.20 | 7.25 | +0.97% | 6,407,688 |
08/06/2026 | 7.20 | 7.22 | 7.18 | 7.18 | -0.55% | 4,418,381 |
08/05/2026 | 7.18 | 7.22 | 7.17 | 7.22 | +0.56% | 9,548,974 |
08/04/2026 | 7.17 | 7.18 | 7.16 | 7.18 | 0.00% | 6,320,371 |
08/03/2026 | 7.18 | 7.19 | 7.16 | 7.18 | 0.00% | 14,782,848 |
07/31/2026 | 7.19 | 7.21 | 7.18 | 7.18 | 0.00% | 8,917,253 |
07/30/2026 | 7.18 | 7.21 | 7.17 | 7.18 | 0.00% | 14,880,749 |
07/29/2026 | 7.17 | 7.19 | 7.16 | 7.18 | 0.00% | 18,609,679 |
07/28/2026 | 7.17 | 7.20 | 7.15 | 7.18 | +0.14% | 17,244,381 |
07/27/2026 | 7.17 | 7.20 | 7.16 | 7.17 | -0.14% | 9,634,492 |
07/24/2026 | 7.17 | 7.19 | 7.16 | 7.18 | +0.14% | 6,965,932 |
07/23/2026 | 7.16 | 7.20 | 7.15 | 7.17 | -0.14% | 9,045,294 |
07/22/2026 | 7.15 | 7.19 | 7.14 | 7.18 | +0.63% | 10,979,654 |
07/21/2026 | 7.17 | 7.21 | 7.13 | 7.14 | -0.76% | 13,884,694 |
07/20/2026 | 7.16 | 7.21 | 7.10 | 7.19 | -0.42% | 22,302,230 |
07/17/2026 | 7.09 | 7.22 | 7.08 | 7.22 | +0.98% | 41,848,799 |
07/16/2026 | 7.07 | 7.22 | 7.02 | 7.15 | +33.40% | 166,025,140 |
07/15/2026 | 5.75 | 5.76 | 5.30 | 5.36 | -5.47% | 10,867,547 |
07/14/2026 | 4.98 | 5.77 | 4.97 | 5.67 | +14.08% | 11,529,077 |
07/13/2026 | 5.10 | 5.10 | 4.81 | 4.97 | -3.87% | 7,860,421 |
07/10/2026 | 5.35 | 5.39 | 5.03 | 5.17 | -3.00% | 8,001,836 |
07/09/2026 | 5.21 | 5.46 | 5.21 | 5.33 | +3.09% | 7,511,667 |
07/08/2026 | 5.11 | 5.40 | 5.01 | 5.17 | -0.39% | 10,126,434 |
07/07/2026 | 5.02 | 5.24 | 4.78 | 5.19 | +4.64% | 7,712,534 |
07/06/2026 | 5.07 | 5.45 | 4.82 | 4.96 | -4.43% | 11,594,383 |
07/02/2026 | 4.88 | 5.27 | 4.77 | 5.19 | +6.35% | 11,327,605 |
07/01/2026 | 5.21 | 5.26 | 4.80 | 4.88 | -7.40% | 8,214,566 |
06/30/2026 | 5.33 | 5.52 | 5.24 | 5.27 | -1.68% | 8,291,389 |
06/29/2026 | 5.06 | 5.38 | 5.05 | 5.36 | +1.32% | 10,553,862 |
06/26/2026 | 4.50 | 5.31 | 4.42 | 5.29 | +15.50% | 63,236,992 |
06/25/2026 | 4.15 | 4.82 | 4.15 | 4.58 | +9.83% | 11,003,284 |
06/24/2026 | 4.11 | 4.29 | 4.08 | 4.17 | +1.71% | 5,029,989 |
06/23/2026 | 3.99 | 4.24 | 3.96 | 4.10 | +1.23% | 3,968,180 |
06/22/2026 | 4.17 | 4.23 | 4.03 | 4.05 | -0.25% | 5,430,210 |
06/18/2026 | 4.16 | 4.22 | 4.00 | 4.06 | -0.25% | 6,624,978 |
06/17/2026 | 4.10 | 4.20 | 3.99 | 4.07 | -1.69% | 3,979,038 |
06/16/2026 | 3.84 | 4.34 | 3.83 | 4.14 | +7.81% | 10,009,481 |
06/15/2026 | 3.98 | 4.07 | 3.83 | 3.84 | -2.04% | 3,351,465 |
06/12/2026 | 3.80 | 4.05 | 3.77 | 3.92 | +3.16% | 4,992,218 |
06/11/2026 | 3.80 | 3.88 | 3.67 | 3.80 | +0.53% | 4,858,494 |
06/10/2026 | 3.84 | 4.01 | 3.77 | 3.78 | -2.83% | 3,280,897 |
06/09/2026 | 3.85 | 4.01 | 3.76 | 3.89 | +2.10% | 5,405,401 |
06/08/2026 | 4.09 | 4.12 | 3.80 | 3.81 | -3.54% | 4,929,036 |
06/05/2026 | 4.46 | 4.49 | 3.78 | 3.95 | -12.22% | 9,240,989 |
06/04/2026 | 4.50 | 4.75 | 4.42 | 4.50 | -0.66% | 4,553,833 |
06/03/2026 | 4.78 | 4.78 | 4.46 | 4.53 | -5.82% | 4,834,840 |
06/02/2026 | 4.78 | 5.00 | 4.69 | 4.81 | -0.21% | 7,196,542 |
06/01/2026 | 4.50 | 4.98 | 4.43 | 4.82 | +6.40% | 7,033,165 |
05/29/2026 | 4.40 | 4.58 | 4.39 | 4.53 | +2.72% | 6,028,608 |
05/28/2026 | 4.30 | 4.48 | 4.27 | 4.41 | +2.08% | 4,304,222 |
05/27/2026 | 4.22 | 4.44 | 4.22 | 4.32 | +0.70% | 4,543,361 |
05/26/2026 | 4.32 | 4.41 | 4.22 | 4.29 | -0.69% | 4,592,587 |
05/22/2026 | 4.30 | 4.51 | 4.30 | 4.32 | -0.23% | 5,017,530 |
05/21/2026 | 4.06 | 4.35 | 4.04 | 4.33 | +5.87% | 4,026,940 |
05/20/2026 | 3.99 | 4.11 | 3.98 | 4.09 | +3.28% | 3,458,862 |
05/19/2026 | 4.16 | 4.16 | 3.92 | 3.96 | -4.58% | 4,560,487 |
05/18/2026 | 4.31 | 4.46 | 4.07 | 4.15 | +3.36% | 7,869,632 |
05/15/2026 | 3.99 | 4.11 | 3.95 | 4.02 | -0.62% | 2,885,868 |
05/14/2026 | 4.24 | 4.24 | 4.03 | 4.04 | -4.72% | 2,885,265 |
05/13/2026 | 4.14 | 4.31 | 4.09 | 4.24 | +2.17% | 4,233,363 |
05/12/2026 | 4.03 | 4.17 | 3.92 | 4.15 | +2.72% | 5,166,069 |
05/12/2026 |
-$0.08 Earnings | |||||
05/11/2026 | 4.05 | 4.17 | 4.00 | 4.04 | +0.25% | 3,388,195 |
05/08/2026 | 4.03 | 4.08 | 3.95 | 4.03 | +0.50% | 3,860,158 |
05/07/2026 | 4.20 | 4.23 | 3.90 | 4.01 | -3.84% | 4,338,341 |
05/06/2026 | 4.01 | 4.24 | 3.99 | 4.17 | +4.25% | 3,940,483 |
05/05/2026 | 4.20 | 4.23 | 3.95 | 4.00 | -4.76% | 4,569,625 |
05/04/2026 | 4.11 | 4.28 | 4.04 | 4.20 | +1.45% | 6,986,638 |
05/01/2026 | 4.15 | 4.20 | 4.09 | 4.14 | -0.48% | 2,355,950 |
04/30/2026 | 4.12 | 4.19 | 4.01 | 4.16 | +0.97% | 4,193,094 |
04/29/2026 | 4.33 | 4.35 | 4.05 | 4.12 | -4.85% | 3,603,926 |
04/28/2026 | 4.29 | 4.50 | 4.23 | 4.33 | -0.23% | 3,245,382 |
04/27/2026 | 4.60 | 4.75 | 4.33 | 4.34 | -6.26% | 5,160,837 |
04/24/2026 | 4.85 | 4.88 | 4.52 | 4.63 | -2.94% | 5,977,478 |
04/23/2026 | 4.80 | 4.89 | 4.60 | 4.77 | +1.27% | 8,475,430 |
04/22/2026 | 4.96 | 5.00 | 4.63 | 4.71 | -3.29% | 6,636,084 |