ATAI Life Sciences NV (9VC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 1.2325 | -0.04 | -2.95 | 1.2345 | 1.245 | 1.2325 | 3601 |
| 1719865620 | 1.27 | 0.02 | 1.56 | 1.26 | 1.27 | 1.2345 | 9593 |
| 1719606420 | 1.2505 | 0.02 | 2.00 | 1.2505 | 1.2505 | 1.2505 | 2385 |
| 1719520020 | 1.226 | -0 | -0.28 | 1.24 | 1.24 | 1.1835 | 5649 |
| 1719433620 | 1.2295 | -0.03 | -2.65 | 1.288 | 1.288 | 1.2295 | 11409 |
| 1719347160 | 1.2629999 | -0.15 | -10.55 | 1.33 | 1.33 | 1.2505 | 7601 |
| 1719260820 | 1.412 | 0.13 | 10.53 | 1.2765 | 1.412 | 1.2275 | 4639 |
| 1719001620 | 1.2775 | 0.06 | 4.80 | 1.2655 | 1.2775 | 1.25 | 9950 |
| 1718915160 | 1.219 | 0.04 | 3.26 | 1.1904999 | 1.3495 | 1.19 | 14280 |
| 1718828820 | 1.1805 | 0 | 0.00 | 1.1805 | 1.1805 | 1.1805 | 200 |
| 1718742360 | 1.1805 | -0.07 | -5.37 | 1.274 | 1.274 | 1.1805 | 8683 |
| 1718656020 | 1.2475 | -0 | -0.20 | 1.3055 | 1.3055 | 1.2475 | 2519 |
| 1718396820 | 1.25 | 0.01 | 1.17 | 1.2255 | 1.25 | 1.2255 | 8410 |
| 1718310420 | 1.2355 | 0.02 | 1.52 | 1.2004999 | 1.28 | 1.2004999 | 6368 |
| 1718224020 | 1.217 | -0.06 | -4.81 | 1.2044999 | 1.2825 | 1.2044999 | 3714 |
| 1718137620 | 1.2785 | 0.01 | 0.63 | 1.2895 | 1.2995 | 1.2785 | 7355 |
| 1718051220 | 1.2705 | 0.01 | 0.47 | 1.2675 | 1.319 | 1.2675 | 4403 |
| 1717792020 | 1.2645 | -0.1 | -7.29 | 1.3855 | 1.391 | 1.2645 | 9057 |
| 1717705620 | 1.364 | 0.02 | 1.11 | 1.3214999 | 1.364 | 1.32 | 7592 |
| 1717619220 | 1.349 | -0.09 | -6.22 | 1.4 | 1.4515 | 1.1855 | 36475 |
| 1717532820 | 1.4384999 | -0.02 | -1.03 | 1.449 | 1.5265 | 1.4384999 | 5320 |
| 1717446420 | 1.4535 | 0.04 | 2.68 | 1.4755 | 1.498 | 1.4325 | 42268 |
| 1717187220 | 1.4155 | -0.09 | -5.73 | 1.4575 | 1.4615 | 1.397 | 51382 |
| 1717100820 | 1.5015 | -0.02 | -1.48 | 1.537 | 1.582 | 1.5015 | 5220 |
| 1717014420 | 1.524 | 0.02 | 1.57 | 1.561 | 1.601 | 1.4795 | 18380 |
| 1716928020 | 1.5005 | -0.06 | -4.03 | 1.5895 | 1.607 | 1.5005 | 7158 |
| 1716841560 | 1.5634999 | 0.11 | 7.75 | 1.5135 | 1.5634999 | 1.5135 | 4719 |
| 1716582420 | 1.451 | -0.06 | -4.16 | 1.47 | 1.544 | 1.451 | 10343 |
| 1716496020 | 1.514 | -0.05 | -2.95 | 1.572 | 1.573 | 1.5 | 16892 |
| 1716409620 | 1.56 | -0.01 | -0.32 | 1.5305 | 1.5765 | 1.5305 | 8450 |
| 1716323160 | 1.565 | -0.06 | -3.90 | 1.6235 | 1.6715 | 1.55 | 8715 |
| 1716236760 | 1.6285 | 0.04 | 2.45 | 1.5995 | 1.6695 | 1.57 | 28958 |
| 1715977620 | 1.5895 | -0.13 | -7.67 | 1.7375 | 1.7675 | 1.5895 | 16766 |
| 1715891220 | 1.7215 | -0.01 | -0.49 | 1.911 | 1.911 | 1.7215 | 57425 |
| 1715804820 | 1.73 | -0.05 | -2.97 | 1.7505 | 1.88 | 1.73 | 32123 |
| 1715718420 | 1.783 | -0.02 | -1.33 | 1.7965 | 1.8385 | 1.783 | 8522 |
| 1715631960 | 1.807 | 0.03 | 1.95 | 1.729 | 1.86 | 1.729 | 13670 |
| 1715372820 | 1.7725 | -0.08 | -4.40 | 1.9295 | 1.938 | 1.7725 | 13363 |
| 1715286420 | 1.854 | -0.04 | -2.29 | 1.8425 | 1.854 | 1.8425 | 161 |
| 1715200020 | 1.8975 | -0.01 | -0.45 | 1.9375 | 1.9535 | 1.897 | 8129 |
| 1715113620 | 1.906 | -0.07 | -3.62 | 1.999 | 2.037 | 1.87 | 10568 |
| 1715027220 | 1.9775 | 0.05 | 2.83 | 1.9335 | 2.005 | 1.9335 | 5329 |
| 1714768020 | 1.923 | -0.09 | -4.33 | 2.013 | 2.028 | 1.923 | 2205 |
| 1714681560 | 2.0099999 | 0.15 | 7.86 | 1.884 | 2.0099999 | 1.884 | 15783 |
| 1714508820 | 1.8635 | -0.01 | -0.56 | 1.814 | 1.8675 | 1.81 | 8020 |
| 1714422420 | 1.874 | 0.12 | 6.57 | 1.8255 | 1.874 | 1.775 | 5826 |
| 1714163220 | 1.7585 | 0.02 | 1.06 | 1.741 | 1.7585 | 1.72 | 10659 |
| 1714076820 | 1.74 | -0.06 | -3.55 | 1.77 | 1.7965 | 1.74 | 5060 |
| 1713990420 | 1.804 | -0.05 | -2.93 | 1.8695 | 1.8695 | 1.7405 | 5250 |
| 1713903960 | 1.8585 | 0.07 | 3.83 | 1.776 | 1.953 | 1.7705 | 10572 |
| 1713817560 | 1.79 | 0.07 | 4.13 | 1.713 | 1.79 | 1.713 | 8680 |
| 1713558420 | 1.719 | -0.15 | -7.98 | 1.95 | 1.9505 | 1.6075 | 45004 |
| 1713472020 | 1.868 | -0.04 | -1.86 | 1.9095 | 1.978 | 1.8 | 13321 |
| 1713385620 | 1.9035 | -0.13 | -6.37 | 2.0579999 | 2.122 | 1.886 | 8205 |
| 1713299220 | 2.033 | 0.08 | 4.26 | 1.9215 | 2.0619999 | 1.882 | 32642 |
| 1713212820 | 1.95 | -0.24 | -10.96 | 2.128 | 2.237 | 1.95 | 25301 |
| 1712953620 | 2.19 | -0.11 | -4.82 | 2.34 | 2.466 | 2.153 | 9842 |
| 1712867220 | 2.301 | 0.08 | 3.56 | 2.12 | 2.322 | 2.0019999 | 35055 |
| 1712780760 | 2.222 | -0.01 | -0.40 | 2.205 | 2.27 | 2.096 | 27847 |
| 1712694360 | 2.231 | -0.15 | -6.18 | 2.44 | 2.4409999 | 2.231 | 19885 |
| 1712607960 | 2.378 | 0.09 | 3.80 | 2.378 | 2.45 | 2.286 | 66347 |
| 1712348820 | 2.291 | 0 | 0.09 | 2.338 | 2.361 | 2.17 | 43105 |
| 1712262360 | 2.289 | 0.07 | 3.25 | 2.2559999 | 2.529 | 2.1269999 | 60212 |
| 1712175960 | 2.217 | 0.48 | 27.74 | 1.71 | 2.2799999 | 1.71 | 102419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
