ATAI Life Sciences NV (9VC)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.29007633588 | 1.31 | 1.4525 | 1.26 | 18015 | 1.30555234 | DE |
| 4 | -0.6345 | -33.1418124837 | 1.9145 | 2.06 | 1.232 | 28058 | 1.51423833 | DE |
| 12 | 0.046 | 3.72771474878 | 1.234 | 2.4489999 | 1.202 | 28138 | 1.76087676 | DE |
| 26 | 0.1695 | 15.2633948672 | 1.1105 | 2.4489999 | 0.93 | 22206 | 1.56721447 | DE |
| 52 | -0.269 | -17.3660426081 | 1.549 | 2.529 | 0.93 | 17038 | 1.61019009 | DE |
| 156 | -3.62 | -73.8775510204 | 4.9 | 5.06 | 0.93 | 8741 | 1.63402698 | DE |
| 260 | -9.42 | -88.0373831776 | 10.7 | 13 | 0.93 | 8089 | 1.66566468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 1.2805 | -0.01 | -0.66 | 1.325 | 1.325 | 1.2689999 | 2900 |
| 1742333220 | 1.2889999 | -0.04 | -2.68 | 1.3194999 | 1.3635 | 1.26 | 12234 |
| 1742246820 | 1.3245 | -0.04 | -2.93 | 1.381 | 1.4524999 | 1.305 | 25393 |
| 1741987620 | 1.3645 | 0.1 | 7.57 | 1.3085 | 1.3645 | 1.2725 | 3671 |
| 1741901220 | 1.2685 | -0.07 | -4.95 | 1.3625 | 1.3625 | 1.2655 | 28895 |
| 1741814820 | 1.3345 | 0.06 | 5.08 | 1.31 | 1.359 | 1.26 | 19884 |
| 1741728420 | 1.27 | -0.03 | -2.31 | 1.295 | 1.3485 | 1.232 | 23751 |
| 1741642020 | 1.3 | -0.13 | -9.09 | 1.365 | 1.398 | 1.3 | 102865 |
| 1741382820 | 1.43 | -0.03 | -1.79 | 1.4755 | 1.4755 | 1.43 | 2203 |
| 1741296420 | 1.456 | -0.02 | -1.05 | 1.572 | 1.572 | 1.456 | 1400 |
| 1741210020 | 1.4715 | -0.05 | -3.41 | 1.428 | 1.4965 | 1.428 | 648 |
| 1741123620 | 1.5235 | 0.07 | 5.07 | 1.4015 | 1.5235 | 1.32 | 32696 |
| 1741037220 | 1.45 | -0.17 | -10.27 | 1.619 | 1.734 | 1.45 | 42267 |
| 1740778020 | 1.616 | -0.03 | -2.06 | 1.643 | 1.648 | 1.533 | 8130 |
| 1740691620 | 1.65 | -0.04 | -2.08 | 1.6845 | 1.7665 | 1.65 | 27795 |
| 1740605220 | 1.685 | 0.06 | 3.37 | 1.6105 | 1.73 | 1.6105 | 72825 |
| 1740518820 | 1.6299999 | -0.11 | -6.32 | 1.7115 | 1.757 | 1.6115 | 74690 |
| 1740432420 | 1.74 | -0.12 | -6.68 | 1.9305 | 1.989 | 1.7105 | 48588 |
| 1740173220 | 1.8645 | -0.09 | -4.56 | 1.95 | 2.057 | 1.8645 | 12058 |
| 1740086820 | 1.9535 | 0.04 | 2.25 | 2.04 | 2.04 | 1.9535 | 1830 |
| 1740000420 | 1.9105 | 0.01 | 0.55 | 1.9145 | 2.06 | 1.8785 | 19341 |
| 1739914020 | 1.9 | -0.22 | -10.38 | 2.2879999 | 2.309 | 1.9 | 59618 |
| 1739827620 | 2.12 | -0.14 | -6.24 | 2.258 | 2.258 | 2.001 | 2012 |
| 1739568420 | 2.261 | 0.17 | 8.23 | 2.234 | 2.337 | 2.142 | 26524 |
| 1739482020 | 2.089 | -0.34 | -14.03 | 2 | 2.209 | 1.9545 | 18300 |
| 1739395620 | 2.43 | 0.21 | 9.46 | 2.229 | 2.4489999 | 2.051 | 32154 |
| 1739309220 | 2.22 | 0.02 | 0.73 | 2.16 | 2.325 | 2.16 | 10296 |
| 1739222820 | 2.204 | 0.2 | 10.03 | 2.156 | 2.43 | 2.044 | 42843 |
| 1738963620 | 2.003 | -0.03 | -1.43 | 2.065 | 2.18 | 1.974 | 19901 |
| 1738877220 | 2.032 | -0.32 | -13.57 | 2.399 | 2.4289999 | 1.9255 | 96029 |
| 1738790820 | 2.351 | 0.22 | 10.07 | 2.101 | 2.399 | 2.0619999 | 87467 |
| 1738704420 | 2.136 | 0.32 | 17.39 | 1.8185 | 2.19 | 1.67 | 129667 |
| 1738618020 | 1.8195 | 0.31 | 20.42 | 1.483 | 1.885 | 1.3505 | 105480 |
| 1738358820 | 1.5109999 | -0.04 | -2.52 | 1.5105 | 1.582 | 1.4755 | 2567 |
| 1738272420 | 1.55 | 0.14 | 9.93 | 1.5175 | 1.55 | 1.452 | 6145 |
| 1738186020 | 1.41 | 0.03 | 2.55 | 1.37 | 1.4265 | 1.37 | 1520 |
| 1738099620 | 1.375 | 0.02 | 1.81 | 1.624 | 1.648 | 1.35 | 5702 |
| 1738013220 | 1.3505 | -0.18 | -11.65 | 1.5405 | 1.5505 | 1.3505 | 13544 |
| 1737754020 | 1.5285 | 0.09 | 6.55 | 1.469 | 1.5285 | 1.43 | 9292 |
| 1737667620 | 1.4345 | -0.05 | -3.37 | 1.491 | 1.491 | 1.4315 | 406 |
| 1737581220 | 1.4845 | 0.02 | 1.43 | 1.48 | 1.5035 | 1.4275 | 1470 |
| 1737494820 | 1.4635 | 0.07 | 5.29 | 1.4 | 1.4725 | 1.3885 | 21695 |
| 1737408420 | 1.3899999 | -0.04 | -3.10 | 1.45 | 1.55 | 1.3899999 | 11928 |
| 1737149220 | 1.4345 | 0.07 | 5.25 | 1.3835 | 1.45 | 1.359 | 3302 |
| 1737062820 | 1.363 | -0.06 | -4.32 | 1.434 | 1.434 | 1.3174999 | 7474 |
| 1736976420 | 1.4245 | 0.13 | 10.04 | 1.3165 | 1.4245 | 1.3154999 | 8216 |
| 1736890020 | 1.2945 | -0.08 | -5.82 | 1.4115 | 1.4115 | 1.272 | 7710 |
| 1736803620 | 1.3745 | -0.12 | -8.24 | 1.5265 | 1.5265 | 1.3745 | 9686 |
| 1736544420 | 1.498 | -0.04 | -2.76 | 1.571 | 1.6075 | 1.421 | 11832 |
| 1736458020 | 1.5405 | -0.08 | -4.64 | 1.5505 | 1.6035 | 1.5405 | 1840 |
| 1736371620 | 1.6155 | -0.06 | -3.55 | 1.658 | 1.756 | 1.5745 | 22994 |
| 1736285220 | 1.675 | -0.06 | -3.21 | 1.6995 | 1.829 | 1.6379999 | 14350 |
| 1736198820 | 1.7305 | 0.01 | 0.61 | 1.7495 | 1.8295 | 1.6305 | 77779 |
| 1735939620 | 1.72 | 0.17 | 10.72 | 1.574 | 1.7355 | 1.51 | 76467 |
| 1735853220 | 1.5535 | 0.27 | 21.18 | 1.309 | 1.5535 | 1.298 | 46019 |
| 1735594020 | 1.282 | 0.06 | 4.61 | 1.2515 | 1.282 | 1.202 | 11089 |
| 1735334820 | 1.2255 | 0.08 | 7.36 | 1.234 | 1.234 | 1.213 | 11236 |
| 1734989220 | 1.1415 | -0.07 | -5.66 | 1.1855 | 1.1855 | 1.11 | 16655 |
| 1734730020 | 1.21 | 0.03 | 2.67 | 1.1675 | 1.21 | 1.1245 | 15695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
