NASDAQ : ATAI
AtaiBeckley Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.35 USD (At close: Sep 10, 2026) · Market cap 2.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AtaiBeckley Inc. (ATAI) closed at 7.35 USD on 2026-09-10. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-10 | 7.31 | 7.37 | 7.3 | 7.35 | 9,536,897 | +0.82% |
| 2026-09-09 | 7.32 | 7.33 | 7.28 | 7.29 | 14,853,051 | +0.14% |
| 2026-09-08 | 7.32 | 7.4 | 7.23 | 7.28 | 119,712,464 | -1.49% |
| 2026-09-04 | 7.34 | 7.41 | 7.31 | 7.39 | 10,306,828 | +0.68% |
| 2026-09-03 | 7.346 | 7.43 | 7.32 | 7.34 | 17,481,660 | -0.14% |
| 2026-09-02 | 7.35 | 7.36 | 7.32 | 7.35 | 10,454,999 | +0.14% |
| 2026-09-01 | 7.35 | 7.385 | 7.34 | 7.34 | 5,952,510 | +0.00% |
| 2026-08-31 | 7.3 | 7.38 | 7.29 | 7.34 | 5,221,842 | +0.69% |
| 2026-08-28 | 7.34 | 7.37 | 7.29 | 7.29 | 2,532,152 | -0.82% |
| 2026-08-27 | 7.38 | 7.4 | 7.35 | 7.35 | 3,036,574 | -0.54% |
| 2026-08-26 | 7.4 | 7.44 | 7.38 | 7.39 | 3,740,404 | -0.67% |
| 2026-08-25 | 7.38 | 7.44 | 7.35 | 7.44 | 9,687,089 | +0.81% |
| 2026-08-24 | 7.4 | 7.4 | 7.29 | 7.38 | 12,309,030 | +0.00% |
| 2026-08-21 | 7.41 | 7.45 | 7.38 | 7.38 | 4,307,646 | -0.54% |
| 2026-08-20 | 7.38 | 7.45 | 7.35 | 7.42 | 9,223,993 | +0.82% |
| 2026-08-19 | 7.28 | 7.37 | 7.27 | 7.36 | 9,140,260 | +0.96% |
| 2026-08-18 | 7.25 | 7.325 | 7.24 | 7.29 | 10,494,558 | +0.69% |
| 2026-08-17 | 7.245 | 7.25 | 7.24 | 7.24 | 7,605,335 | -0.28% |
| 2026-08-14 | 7.24 | 7.28 | 7.23 | 7.26 | 6,100,063 | +0.14% |
| 2026-08-13 | 7.22 | 7.25 | 7.22 | 7.25 | 4,099,277 | +0.28% |
| 2026-08-12 | 7.22 | 7.23 | 7.22 | 7.23 | 3,865,814 | +0.28% |
| 2026-08-11 | 7.24 | 7.26 | 7.21 | 7.21 | 3,667,428 | -0.55% |
| 2026-08-10 | 7.22 | 7.26 | 7.22 | 7.25 | 3,450,718 | +0.00% |
| 2026-08-07 | 7.2 | 7.25 | 7.2 | 7.25 | 6,408,593 | +0.97% |
| 2026-08-06 | 7.2 | 7.22 | 7.18 | 7.18 | 4,418,381 | -0.55% |
| 2026-08-05 | 7.18 | 7.22 | 7.17 | 7.22 | 9,548,974 | +0.56% |
| 2026-08-04 | 7.17 | 7.18 | 7.16 | 7.18 | 6,320,371 | +0.00% |
| 2026-08-03 | 7.18 | 7.19 | 7.16 | 7.18 | 14,782,848 | +0.00% |
| 2026-07-31 | 7.19 | 7.21 | 7.18 | 7.18 | 8,917,253 | +0.00% |
| 2026-07-30 | 7.175 | 7.21 | 7.17 | 7.18 | 14,880,749 | +0.00% |
| 2026-07-29 | 7.165 | 7.19 | 7.16 | 7.18 | 18,609,779 | +0.00% |
| 2026-07-28 | 7.17 | 7.2 | 7.15 | 7.18 | 17,244,381 | +0.14% |
| 2026-07-27 | 7.17 | 7.195 | 7.16 | 7.17 | 9,634,492 | -0.14% |
| 2026-07-24 | 7.17 | 7.19 | 7.161 | 7.18 | 6,965,932 | +0.14% |
| 2026-07-23 | 7.16 | 7.2 | 7.15 | 7.17 | 9,045,320 | -0.14% |
| 2026-07-22 | 7.15 | 7.19 | 7.14 | 7.18 | 10,979,655 | +0.63% |
| 2026-07-21 | 7.165 | 7.21 | 7.13 | 7.135 | 13,884,694 | -0.76% |
| 2026-07-20 | 7.16 | 7.21 | 7.1 | 7.19 | 22,302,232 | -0.42% |
| 2026-07-17 | 7.085 | 7.22 | 7.08 | 7.22 | 41,848,899 | +0.98% |
| 2026-07-16 | 7.065 | 7.22 | 7.02 | 7.15 | 166,025,291 | +33.40% |
| 2026-07-15 | 5.75 | 5.76 | 5.3 | 5.36 | 10,867,550 | -5.47% |
| 2026-07-14 | 4.98 | 5.77 | 4.97 | 5.67 | 11,875,426 | +14.08% |
| 2026-07-13 | 5.1 | 5.1 | 4.81 | 4.97 | 7,860,421 | -3.87% |
| 2026-07-10 | 5.35 | 5.39 | 5.03 | 5.17 | 8,001,836 | -3.00% |
| 2026-07-09 | 5.21 | 5.458 | 5.21 | 5.33 | 7,511,667 | +3.09% |
| 2026-07-08 | 5.11 | 5.4 | 5.01 | 5.17 | 10,126,434 | -0.39% |
| 2026-07-07 | 5.02 | 5.24 | 4.78 | 5.19 | 7,712,534 | +4.64% |
| 2026-07-06 | 5.07 | 5.45 | 4.82 | 4.96 | 11,594,383 | -4.43% |
| 2026-07-02 | 4.88 | 5.27 | 4.77 | 5.19 | 11,327,766 | +6.35% |
| 2026-07-01 | 5.205 | 5.26 | 4.8 | 4.88 | 8,214,587 | -7.40% |
| 2026-06-30 | 5.325 | 5.52 | 5.24 | 5.27 | 8,291,389 | -1.68% |
| 2026-06-29 | 5.06 | 5.38 | 5.05 | 5.36 | 10,553,862 | +1.32% |
| 2026-06-26 | 4.5 | 5.31 | 4.421 | 5.29 | 63,236,992 | +15.50% |
| 2026-06-25 | 4.15 | 4.815 | 4.15 | 4.58 | 11,003,284 | +9.83% |
| 2026-06-24 | 4.105 | 4.29 | 4.08 | 4.17 | 5,029,989 | +1.71% |
| 2026-06-23 | 3.99 | 4.235 | 3.96 | 4.1 | 3,968,180 | +1.23% |
| 2026-06-22 | 4.17 | 4.23 | 4.03 | 4.05 | 5,430,216 | -0.25% |
| 2026-06-18 | 4.16 | 4.218 | 3.995 | 4.06 | 6,624,978 | -0.25% |
| 2026-06-17 | 4.1 | 4.195 | 3.994 | 4.07 | 3,979,038 | -1.69% |
| 2026-06-16 | 3.84 | 4.34 | 3.83 | 4.14 | 10,009,481 | +7.81% |
| 2026-06-15 | 3.98 | 4.067 | 3.83 | 3.84 | 3,351,465 | -2.04% |
| 2026-06-12 | 3.8 | 4.05 | 3.77 | 3.92 | 4,992,218 | +3.16% |
| 2026-06-11 | 3.8 | 3.88 | 3.67 | 3.8 | 4,858,494 | +0.53% |
| 2026-06-10 | 3.84 | 4.005 | 3.77 | 3.78 | 3,280,897 | -2.83% |
| 2026-06-09 | 3.85 | 4.005 | 3.76 | 3.89 | 5,405,401 | +2.10% |
| 2026-06-08 | 4.09 | 4.115 | 3.8 | 3.81 | 4,929,036 | -3.54% |
| 2026-06-05 | 4.46 | 4.485 | 3.78 | 3.95 | 9,240,989 | -12.22% |
| 2026-06-04 | 4.5 | 4.745 | 4.423 | 4.5 | 4,553,833 | -0.66% |
| 2026-06-03 | 4.78 | 4.78 | 4.46 | 4.53 | 4,836,378 | -5.82% |
| 2026-06-02 | 4.78 | 5 | 4.685 | 4.81 | 7,196,542 | -0.21% |
| 2026-06-01 | 4.5 | 4.98 | 4.425 | 4.82 | 7,033,165 | +6.40% |
| 2026-05-29 | 4.4 | 4.58 | 4.39 | 4.53 | 6,028,613 | +2.72% |
| 2026-05-28 | 4.3 | 4.48 | 4.265 | 4.41 | 4,304,242 | +2.08% |
| 2026-05-27 | 4.22 | 4.435 | 4.22 | 4.32 | 4,543,431 | +0.70% |
| 2026-05-26 | 4.32 | 4.41 | 4.22 | 4.29 | 4,592,618 | -0.69% |
| 2026-05-22 | 4.3 | 4.505 | 4.3 | 4.32 | 5,017,510 | -0.23% |
| 2026-05-21 | 4.06 | 4.35 | 4.035 | 4.33 | 4,028,900 | +5.87% |
| 2026-05-20 | 3.99 | 4.105 | 3.98 | 4.09 | 3,458,862 | +3.28% |
| 2026-05-19 | 4.164 | 4.164 | 3.92 | 3.96 | 4,560,487 | -4.58% |
| 2026-05-18 | 4.31 | 4.46 | 4.07 | 4.15 | 7,869,632 | +3.36% |
| 2026-05-15 | 3.99 | 4.105 | 3.95 | 4.015 | 2,885,868 | -0.62% |
| 2026-05-14 | 4.24 | 4.24 | 4.03 | 4.04 | 2,885,265 | -4.72% |
| 2026-05-13 | 4.14 | 4.31 | 4.09 | 4.24 | 4,233,363 | +2.17% |
| 2026-05-12 | 4.03 | 4.17 | 3.92 | 4.15 | 5,166,069 | +2.72% |
| 2026-05-11 | 4.05 | 4.17 | 4 | 4.04 | 3,388,195 | +0.25% |
| 2026-05-08 | 4.03 | 4.075 | 3.945 | 4.03 | 3,860,158 | +0.50% |
| 2026-05-07 | 4.2 | 4.23 | 3.9 | 4.01 | 4,338,341 | -3.84% |
| 2026-05-06 | 4.01 | 4.24 | 3.989 | 4.17 | 3,940,483 | +4.25% |
| 2026-05-05 | 4.2 | 4.23 | 3.945 | 4 | 4,569,625 | -4.76% |
| 2026-05-04 | 4.11 | 4.275 | 4.035 | 4.2 | 6,986,638 | +1.45% |
| 2026-05-01 | 4.15 | 4.195 | 4.085 | 4.14 | 2,355,950 | -0.48% |
| 2026-04-30 | 4.12 | 4.185 | 4.01 | 4.16 | 4,193,094 | +0.97% |
| 2026-04-29 | 4.33 | 4.35 | 4.05 | 4.12 | 3,634,622 | -4.85% |
| 2026-04-28 | 4.29 | 4.5 | 4.225 | 4.33 | 3,245,882 | -0.23% |
| 2026-04-27 | 4.6 | 4.75 | 4.33 | 4.34 | 5,172,888 | -6.26% |
| 2026-04-24 | 4.85 | 4.88 | 4.52 | 4.63 | 5,977,479 | -2.94% |
| 2026-04-23 | 4.795 | 4.89 | 4.6 | 4.77 | 8,475,430 | +1.27% |
| 2026-04-22 | 4.96 | 5 | 4.63 | 4.71 | 6,636,084 | -3.29% |
| 2026-04-21 | 4.995 | 5.185 | 4.653 | 4.87 | 14,766,337 | -0.61% |
| 2026-04-20 | 5.025 | 5.51 | 4.8 | 4.9 | 47,137,945 | +21.59% |
| 2026-04-17 | 4.19 | 4.3 | 4 | 4.03 | 5,768,547 | -1.47% |
| 2026-04-16 | 4 | 4.46 | 3.88 | 4.09 | 16,706,330 | +2.25% |
| 2026-04-15 | 3.87 | 4 | 3.86 | 4 | 3,334,662 | +3.90% |
| 2026-04-14 | 3.82 | 3.99 | 3.79 | 3.85 | 3,544,333 | +1.58% |
| 2026-04-13 | 3.6 | 3.79 | 3.565 | 3.79 | 2,340,977 | +4.12% |
| 2026-04-10 | 3.7 | 3.72 | 3.64 | 3.64 | 2,295,674 | -1.62% |
| 2026-04-09 | 3.76 | 3.78 | 3.65 | 3.7 | 2,061,789 | -1.60% |
| 2026-04-08 | 3.88 | 3.95 | 3.72 | 3.76 | 5,094,431 | -0.79% |
| 2026-04-07 | 3.83 | 3.85 | 3.67 | 3.79 | 2,556,076 | -1.56% |
| 2026-04-06 | 3.81 | 3.97 | 3.77 | 3.85 | 3,365,456 | +1.58% |
| 2026-04-02 | 3.58 | 3.8 | 3.54 | 3.79 | 3,055,073 | +2.43% |
| 2026-04-01 | 3.565 | 3.71 | 3.54 | 3.7 | 2,494,642 | +4.52% |
| 2026-03-31 | 3.455 | 3.61 | 3.45 | 3.54 | 3,022,202 | +4.12% |
| 2026-03-30 | 3.38 | 3.479 | 3.353 | 3.4 | 2,956,979 | +1.49% |
| 2026-03-27 | 3.62 | 3.66 | 3.315 | 3.35 | 3,254,138 | -5.37% |
| 2026-03-26 | 3.5 | 3.63 | 3.48 | 3.54 | 2,647,075 | +0.00% |
| 2026-03-25 | 3.37 | 3.65 | 3.37 | 3.54 | 3,235,197 | +4.73% |
| 2026-03-24 | 3.37 | 3.4 | 3.265 | 3.38 | 5,128,661 | -0.29% |
| 2026-03-23 | 3.49 | 3.57 | 3.37 | 3.39 | 5,307,564 | -2.87% |
| 2026-03-20 | 3.55 | 3.64 | 3.385 | 3.49 | 17,832,427 | -2.24% |