⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGM

ATAI

AtaiBeckley Inc.

Healthcare · Biotechnology

7.29USD

+0.0100 (+0.14%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
AtaiBeckley Inc.
High
7.44
on 08/25/26
Low
3.35
on 03/27/26
Average
4.7799
7.43mm
Net Chg
2.76
+61.06%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/267.28119,760,700
Fr 09/04/267.3910,313,400
Th 09/03/267.3417,478,300
We 09/02/267.3510,452,900
Tu 09/01/267.345,952,300
Mo 08/31/267.345,221,200
Fr 08/28/267.292,531,000
Th 08/27/267.353,034,300
We 08/26/267.393,738,400
Tu 08/25/267.449,686,000
Mo 08/24/267.3812,306,100
Fr 08/21/267.384,307,600
Th 08/20/267.429,223,800
We 08/19/267.369,140,300
Tu 08/18/267.2910,494,300
Mo 08/17/267.247,605,300
Fr 08/14/267.266,100,100
Th 08/13/267.254,099,300
We 08/12/267.233,865,800
Tu 08/11/267.213,667,400
Mo 08/10/267.253,450,300
Fr 08/07/267.256,408,600
DateLast PriceVolume
Th 08/06/267.184,418,400
We 08/05/267.229,549,000
Tu 08/04/267.186,320,400
Mo 08/03/267.1814,782,800
Fr 07/31/267.188,917,300
Th 07/30/267.1814,878,700
We 07/29/267.1818,609,800
Tu 07/28/267.1817,241,300
Mo 07/27/267.179,632,100
DateLast PriceVolume
Tu 07/07/265.197,712,500
Mo 07/06/264.9611,594,400
Th 07/02/265.1911,326,200
We 07/01/264.888,214,600
Tu 06/30/265.278,291,400
Mo 06/29/265.3610,553,900
Fr 06/26/265.2963,237,000
Th 06/25/264.5811,003,300
We 06/24/264.17
DateLast PriceVolume
We 06/03/264.534,836,400
Tu 06/02/264.817,196,500
Mo 06/01/264.827,033,200
Fr 05/29/264.536,028,600
Th 05/28/264.414,303,700
We 05/27/264.324,542,000
Tu 05/26/264.294,589,500
Fr 05/22/264.325,015,800
Th 05/21/264.33
DateLast PriceVolume
Fr 05/01/264.142,356,000
Th 04/30/264.164,193,100
We 04/29/264.123,634,600
Tu 04/28/264.333,245,900
Mo 04/27/264.345,172,900
Fr 04/24/264.635,977,500
Th 04/23/264.778,475,400
We 04/22/264.716,636,100
Tu 04/21/264.8714,766,300
DateLast PriceVolume
Tu 03/31/263.543,022,200
Mo 03/30/263.402,957,000
Fr 03/27/263.353,254,100
Th 03/26/263.542,647,100
We 03/25/263.543,235,200
Tu 03/24/263.385,127,600
Mo 03/23/263.395,307,600
Fr 03/20/263.4917,832,400
Th 03/19/263.57
DateLast PriceVolume
Fr 02/27/263.636,270,300
Th 02/26/263.739,565,100
We 02/25/264.344,039,600
Tu 02/24/264.376,947,200
Mo 02/23/263.973,097,400
Fr 02/20/263.883,310,500
Th 02/19/263.824,521,200
We 02/18/263.954,765,900
Tu 02/17/263.804,235,700
DateLast PriceVolume
Tu 01/27/263.901,913,600
Mo 01/26/263.904,659,700
Fr 01/23/264.155,058,300
Th 01/22/263.972,973,400
We 01/21/263.903,412,700
Tu 01/20/263.855,789,800
Fr 01/16/263.642,117,000
Th 01/15/263.714,214,300
We 01/14/263.72
DateLast PriceVolume
Tu 12/23/254.336,667,200
Mo 12/22/254.304,542,900
Fr 12/19/253.969,991,800
Th 12/18/253.912,424,000
We 12/17/254.061,441,900
Tu 12/16/254.231,346,900
Mo 12/15/254.141,820,500
Fr 12/12/254.294,116,200
Th 12/11/254.42
DateLast PriceVolume
Th 11/20/253.666,717,400
We 11/19/253.823,362,500
Tu 11/18/253.934,881,800
Mo 11/17/253.964,397,500
Fr 11/14/254.006,028,200
Th 11/13/254.134,587,800
We 11/12/254.333,830,100
Tu 11/11/254.433,774,300
Mo 11/10/254.355,088,100
DateLast PriceVolume
Tu 10/21/255.877,885,900
Mo 10/20/256.4210,318,800
Fr 10/17/256.4531,255,400
Th 10/16/255.486,642,300
We 10/15/255.966,306,200
Tu 10/14/256.009,789,700
Mo 10/13/255.405,253,800
Fr 10/10/255.104,610,200
Th 10/09/255.45
DateLast PriceVolume
Fr 09/19/254.955,342,900
Th 09/18/254.725,638,600
We 09/17/254.612,944,500
Tu 09/16/254.652,025,900
Mo 09/15/254.652,714,300
Fr 09/12/254.633,356,900
Th 09/11/254.603,166,000
We 09/10/254.724,800,800
Tu 09/09/254.895,055,100
Fr 07/24/267.186,965,900
Th 07/23/267.179,045,300
We 07/22/267.1810,979,700
Tu 07/21/267.1413,884,700
Mo 07/20/267.1922,302,200
Fr 07/17/267.2241,848,900
Th 07/16/267.15166,025,300
We 07/15/265.3610,867,600
Tu 07/14/265.6711,875,400
Mo 07/13/264.977,860,400
Fr 07/10/265.178,001,800
Th 07/09/265.337,511,700
We 07/08/265.1710,126,400
5,030,000
Tu 06/23/264.103,968,200
Mo 06/22/264.055,430,200
Th 06/18/264.066,625,000
We 06/17/264.073,979,000
Tu 06/16/264.1410,009,500
Mo 06/15/263.843,351,500
Fr 06/12/263.924,980,900
Th 06/11/263.804,858,500
We 06/10/263.783,280,900
Tu 06/09/263.895,405,400
Mo 06/08/263.814,929,000
Fr 06/05/263.959,241,000
Th 06/04/264.504,553,800
4,028,900
We 05/20/264.093,458,900
Tu 05/19/263.964,560,500
Mo 05/18/264.157,869,600
Fr 05/15/264.012,885,900
Th 05/14/264.042,885,300
We 05/13/264.244,233,400
Tu 05/12/264.155,166,100
Mo 05/11/264.043,388,200
Fr 05/08/264.033,860,200
Th 05/07/264.014,338,300
We 05/06/264.173,940,500
Tu 05/05/264.004,569,600
Mo 05/04/264.206,986,600
Mo 04/20/264.9047,137,900
Fr 04/17/264.035,768,500
Th 04/16/264.0916,706,300
We 04/15/264.003,334,700
Tu 04/14/263.853,544,300
Mo 04/13/263.792,341,000
Fr 04/10/263.642,295,600
Th 04/09/263.702,061,800
We 04/08/263.765,094,200
Tu 04/07/263.792,556,100
Mo 04/06/263.853,365,500
Th 04/02/263.793,055,100
We 04/01/263.702,494,600
4,967,900
We 03/18/263.565,209,400
Tu 03/17/263.653,531,400
Mo 03/16/263.653,410,000
Fr 03/13/263.694,198,400
Th 03/12/263.823,534,300
We 03/11/264.064,508,800
Tu 03/10/264.1410,012,000
Mo 03/09/263.899,159,500
Fr 03/06/263.397,364,500
Th 03/05/263.545,074,900
We 03/04/263.693,555,300
Tu 03/03/263.696,246,500
Mo 03/02/263.684,195,900
Fr 02/13/263.572,279,500
Th 02/12/263.584,010,100
We 02/11/263.972,680,200
Tu 02/10/263.854,278,500
Mo 02/09/263.932,668,300
Fr 02/06/263.774,549,800
Th 02/05/263.415,838,600
We 02/04/263.614,157,900
Tu 02/03/263.873,697,800
Mo 02/02/263.843,108,600
Fr 01/30/263.762,136,200
Th 01/29/263.843,392,500
We 01/28/263.874,071,000
4,246,200
Tu 01/13/263.673,856,100
Mo 01/12/263.767,060,400
Fr 01/09/263.754,902,800
Th 01/08/263.973,366,800
We 01/07/264.003,647,100
Tu 01/06/264.003,113,200
Mo 01/05/263.874,190,300
Fr 01/02/263.875,761,700
We 12/31/254.093,946,600
Tu 12/30/253.983,301,000
Mo 12/29/254.002,576,500
Fr 12/26/254.073,031,700
We 12/24/254.191,961,000
1,854,700
We 12/10/254.332,027,600
Tu 12/09/254.391,918,300
Mo 12/08/254.452,235,600
Fr 12/05/254.322,849,300
Th 12/04/254.405,569,800
We 12/03/254.063,182,100
Tu 12/02/253.873,625,500
Mo 12/01/253.842,948,500
Fr 11/28/253.892,276,900
We 11/26/253.752,338,100
Tu 11/25/253.762,914,500
Mo 11/24/253.846,146,000
Fr 11/21/253.803,862,800
Fr 11/07/254.363,933,300
Th 11/06/254.347,845,300
We 11/05/254.4810,351,600
Tu 11/04/255.283,351,100
Mo 11/03/255.356,972,700
Fr 10/31/255.844,493,200
Th 10/30/255.784,567,500
We 10/29/255.864,290,600
Tu 10/28/255.964,750,100
Mo 10/27/256.228,602,500
Fr 10/24/255.774,596,700
Th 10/23/255.554,061,200
We 10/22/255.646,125,300
4,616,900
We 10/08/255.583,910,300
Tu 10/07/255.544,243,300
Mo 10/06/255.474,551,900
Fr 10/03/255.234,738,000
Th 10/02/255.144,746,000
We 10/01/255.204,355,400
Tu 09/30/255.297,451,100
Mo 09/29/255.453,996,500
Fr 09/26/255.273,188,800
Th 09/25/255.175,652,600
We 09/24/255.4918,823,800
Tu 09/23/255.6122,096,900
Mo 09/22/254.883,167,800
Mo 09/08/254.522,183,800