ATAI Life Sciences NV (9VC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1045 | -6.63913595934 | 1.574 | 1.8295 | 1.421 | 38686 | 1.70675374 | DE |
| 4 | 0.1675 | 12.8648233487 | 1.302 | 1.8295 | 1.0994999 | 29028 | 1.45760813 | DE |
| 12 | 0.34 | 30.1018149624 | 1.1295 | 1.844 | 0.93 | 22438 | 1.42015843 | DE |
| 26 | 0.274 | 22.9192806357 | 1.1955 | 1.844 | 0.93 | 13564 | 1.34606246 | DE |
| 52 | -0.5564999 | -27.4679134979 | 2.0259999 | 2.529 | 0.93 | 14401 | 1.5798604 | DE |
| 156 | -4.3305 | -74.6637931034 | 5.8 | 6.92 | 0.93 | 7031 | 1.60633683 | DE |
| 260 | -9.2305 | -86.2663551402 | 10.7 | 13 | 0.93 | 6798 | 1.63356814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734643620 | 1.1785 | 0.08 | 7.19 | 1.1485 | 1.1995 | 1.121 | 7184 |
| 1734557220 | 1.0994999 | -0.15 | -11.69 | 1.2595 | 1.28 | 1.0994999 | 62728 |
| 1734470820 | 1.245 | -0.01 | -0.64 | 1.2925 | 1.2925 | 1.245 | 41702 |
| 1734384420 | 1.2529999 | -0.05 | -3.62 | 1.268 | 1.328 | 1.2529999 | 18827 |
| 1734125220 | 1.3 | -0.01 | -1.07 | 1.302 | 1.3194999 | 1.3 | 10862 |
| 1734038820 | 1.314 | -0.06 | -4.12 | 1.436 | 1.457 | 1.314 | 48946 |
| 1733952420 | 1.3705 | -0.08 | -5.48 | 1.4365 | 1.44 | 1.3705 | 6099 |
| 1733866020 | 1.45 | -0.06 | -3.97 | 1.477 | 1.477 | 1.45 | 2535 |
| 1733779620 | 1.51 | 0.01 | 0.73 | 1.5065 | 1.563 | 1.4765 | 15893 |
| 1733520420 | 1.499 | 0.11 | 8.27 | 1.4365 | 1.499 | 1.3605 | 16449 |
| 1733434020 | 1.3845 | -0.13 | -8.31 | 1.491 | 1.572 | 1.3845 | 4044 |
| 1733347620 | 1.51 | -0.02 | -0.98 | 1.579 | 1.6145 | 1.4885 | 20700 |
| 1733261220 | 1.525 | -0.09 | -5.51 | 1.5754999 | 1.5754999 | 1.525 | 15258 |
| 1733174820 | 1.614 | -0.07 | -4.41 | 1.6895 | 1.69 | 1.605 | 23442 |
| 1732915620 | 1.6885 | 0.04 | 2.36 | 1.667 | 1.6895 | 1.667 | 7855 |
| 1732829220 | 1.6495 | 0 | 0.00 | 1.609 | 1.6495 | 1.609 | 1731 |
| 1732742820 | 1.6495 | 0.01 | 0.86 | 1.547 | 1.6495 | 1.547 | 13640 |
| 1732656420 | 1.6355 | -0.04 | -2.33 | 1.571 | 1.669 | 1.571 | 11852 |
| 1732570020 | 1.6745 | 0.16 | 10.75 | 1.588 | 1.6745 | 1.578 | 18951 |
| 1732310820 | 1.512 | 0.05 | 3.60 | 1.478 | 1.592 | 1.4605 | 21367 |
| 1732224420 | 1.4595 | -0.03 | -2.05 | 1.5515 | 1.5515 | 1.45 | 13200 |
| 1732138020 | 1.49 | -0.11 | -6.76 | 1.601 | 1.714 | 1.49 | 15196 |
| 1732051620 | 1.598 | 0.04 | 2.34 | 1.6085 | 1.7245 | 1.459 | 19234 |
| 1731965220 | 1.5615 | 0.03 | 1.73 | 1.65 | 1.844 | 1.5 | 94139 |
| 1731705960 | 1.535 | 0.24 | 18.81 | 1.35 | 1.581 | 1.35 | 23846 |
| 1731619560 | 1.292 | -0.04 | -2.86 | 1.2889999 | 1.292 | 1.1815 | 8050 |
| 1731533160 | 1.33 | -0.06 | -4.63 | 1.48 | 1.5215 | 1.33 | 13464 |
| 1731446820 | 1.3945 | -0.14 | -8.98 | 1.57 | 1.6295 | 1.3495 | 84850 |
| 1731360420 | 1.532 | 0.21 | 15.89 | 1.3835 | 1.532 | 1.327 | 69652 |
| 1731101220 | 1.322 | -0.09 | -6.44 | 1.2709999 | 1.3234999 | 1.22 | 13125 |
| 1731014760 | 1.413 | 0.32 | 29.51 | 1.1175 | 1.413 | 1.0905 | 41507 |
| 1730928360 | 1.091 | 0.11 | 11.53 | 1.024 | 1.0994999 | 1.024 | 8255 |
| 1730841960 | 0.9782 | -0.0223 | -2.23 | 1 | 1.0145 | 0.9708 | 14407 |
| 1730755560 | 1.0005 | 0.01 | 0.90 | 0.9718 | 1.0105 | 0.9712 | 2149 |
| 1730496360 | 0.9916 | -0.0026 | -0.26 | 1 | 1.01 | 0.9756 | 35012 |
| 1730409960 | 0.9942 | -0.0448 | -4.31 | 1.0205 | 1.0205 | 0.93 | 25827 |
| 1730323560 | 1.0389999 | -0.01 | -0.48 | 1.0765 | 1.0765 | 1.0389999 | 929 |
| 1730237160 | 1.044 | -0.04 | -3.33 | 1.1065 | 1.1235 | 1.044 | 4970 |
| 1730150760 | 1.08 | 0.04 | 3.40 | 1.0365 | 1.0805 | 1.0365 | 3521 |
| 1729888020 | 1.0445 | -0.07 | -6.11 | 1.0445 | 1.0445 | 1.0445 | 1000 |
| 1729801560 | 1.1125 | -0.03 | -2.63 | 1.1565 | 1.163 | 1.1125 | 3271 |
| 1729715160 | 1.1425 | -0.05 | -4.51 | 1.209 | 1.22 | 1.1425 | 12366 |
| 1729628760 | 1.1964999 | 0.07 | 5.88 | 1.1315 | 1.1964999 | 1.1315 | 22115 |
| 1729542360 | 1.1299999 | -0.04 | -3.58 | 1.216 | 1.216 | 1.1205 | 4830 |
| 1729283160 | 1.172 | 0.12 | 11.30 | 1.1295 | 1.1904999 | 1.085 | 35000 |
| 1729196760 | 1.053 | -0.05 | -4.45 | 1.0925 | 1.131 | 1.053 | 3135 |
| 1729110360 | 1.102 | 0.07 | 7.04 | 0.9816 | 1.102 | 0.9816 | 41701 |
| 1729023960 | 1.0295 | -0.02 | -1.58 | 0.99 | 1.0794999 | 0.99 | 12376 |
| 1728937620 | 1.046 | 0.04 | 4.03 | 1.0265 | 1.046 | 1.0265 | 16331 |
| 1728678360 | 1.0055 | 0.05 | 4.70 | 1.0069999 | 1.0069999 | 0.9778 | 12295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
