Hot Features
프리미엄
ATAI Life Sciences NV (ATAI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 50.6756756757 | 1.48 | 2.27 | 1.37 | 2390068 | 1.69581027 | CS |
| 4 | 0.45 | 25.2808988764 | 1.78 | 2.27 | 1.3 | 1700504 | 1.59562462 | CS |
| 12 | 0.635 | 39.8119122257 | 1.595 | 2.27 | 1.15 | 1826017 | 1.54863966 | CS |
| 26 | 0.975 | 77.6892430279 | 1.255 | 2.27 | 1.03 | 1211325 | 1.44653558 | CS |
| 52 | 0.5 | 28.901734104 | 1.73 | 2.85 | 1.03 | 1222642 | 1.67774788 | CS |
| 156 | -2.85 | -56.1023622047 | 5.08 | 6.32 | 1.025 | 1063212 | 2.26633651 | CS |
| 260 | 0.4 | 21.8579234973 | 1.83 | 22.91 | 1.025 | 834429 | 3.39711392 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.25 | 0.4 | 21.62 | 1.835 | 2.32 | 1.79 | 12468088 |
| 1738625700 | 1.85 | 0.3 | 19.35 | 1.54 | 1.92 | 1.48 | 6229383 |
| 1738366500 | 1.55 | -0.05 | -3.13 | 1.61 | 1.65 | 1.51 | 1094294 |
| 1738280100 | 1.6 | 0.1 | 6.67 | 1.53 | 1.6299999 | 1.495 | 1358293 |
| 1738193700 | 1.5 | 0.02 | 1.35 | 1.45 | 1.58 | 1.4408 | 1726911 |
| 1738107300 | 1.48 | 0.03 | 2.07 | 1.48 | 1.4899 | 1.37 | 1541457 |
| 1738020900 | 1.45 | -0.13 | -8.23 | 1.55 | 1.56 | 1.42 | 1159592 |
| 1737761700 | 1.58 | 0.06 | 3.95 | 1.51 | 1.635 | 1.48 | 1432326 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.4601 | 699013 |
| 1737502500 | 1.5 | 0.04 | 2.74 | 1.5299 | 1.53 | 1.42 | 998678 |
| 1737156900 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.4892 | 1.3863 | 960031 |
| 1737070500 | 1.3899999 | -0.05 | -3.47 | 1.46 | 1.48 | 1.36 | 703611 |
| 1736984100 | 1.44 | 0.11 | 8.27 | 1.4 | 1.5 | 1.3899999 | 1459493 |
| 1736897700 | 1.33 | -0.09 | -6.34 | 1.43 | 1.43 | 1.3 | 1292077 |
| 1736811300 | 1.42 | -0.08 | -5.33 | 1.51 | 1.52 | 1.375 | 1273887 |
| 1736552100 | 1.5 | -0.12 | -7.41 | 1.5702 | 1.598843 | 1.4401 | 2413145 |
| 1736379300 | 1.62 | -0.13 | -7.43 | 1.7994 | 1.82 | 1.61 | 2022137 |
| 1736292900 | 1.75 | -0.03 | -1.69 | 1.78 | 1.91 | 1.7 | 2544245 |
| 1736206500 | 1.78 | 0.01 | 0.56 | 1.825 | 1.909 | 1.7547 | 3277540 |
| 1735947300 | 1.77 | 0.17 | 10.63 | 1.6399999 | 1.77 | 1.59 | 2765436 |
| 1735860900 | 1.6 | 0.27 | 20.30 | 1.37 | 1.625 | 1.37 | 4491360 |
| 1735688100 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.27 | 1566818 |
| 1735601700 | 1.35 | 0.07 | 5.47 | 1.28 | 1.3799999 | 1.21 | 1735431 |
| 1735342500 | 1.28 | 0.03 | 2.40 | 1.2699 | 1.35 | 1.24 | 1192708 |
| 1735256100 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.2 | 1222380 |
| 1735077840 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.185 | 758299 |
| 1734996900 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2399 | 1.16 | 1120947 |
| 1734737700 | 1.21 | 0.02 | 1.68 | 1.1798 | 1.26 | 1.15 | 2387551 |
| 1734651300 | 1.19 | 0.01 | 0.85 | 1.2018 | 1.25 | 1.17 | 1146717 |
| 1734564900 | 1.18 | -0.14 | -10.61 | 1.305 | 1.305 | 1.15 | 1547155 |
| 1734478500 | 1.32 | -0.01 | -0.75 | 1.33 | 1.35 | 1.28 | 1134926 |
| 1734392100 | 1.33 | -0.03 | -2.21 | 1.355 | 1.41 | 1.32 | 1014395 |
| 1734132900 | 1.36 | -0.03 | -2.16 | 1.3852 | 1.42 | 1.34 | 904615 |
| 1734046500 | 1.3899999 | -0.09 | -6.08 | 1.52 | 1.52 | 1.36 | 1378554 |
| 1733960100 | 1.48 | -0.05 | -3.27 | 1.5201 | 1.54 | 1.435 | 1131328 |
| 1733873700 | 1.53 | -0.06 | -3.77 | 1.59 | 1.595 | 1.5 | 880562 |
| 1733787300 | 1.59 | 0.03 | 1.92 | 1.59 | 1.69 | 1.56 | 1243182 |
| 1733528100 | 1.56 | 0.07 | 4.70 | 1.48 | 1.59 | 1.48 | 1121498 |
| 1733441700 | 1.49 | -0.11 | -6.88 | 1.6 | 1.61 | 1.47 | 1597285 |
| 1733355300 | 1.6 | -0.03 | -1.84 | 1.66 | 1.685 | 1.53 | 1113711 |
| 1733268900 | 1.6299999 | -0.06 | -3.55 | 1.67 | 1.7 | 1.6 | 1104164 |
| 1733182500 | 1.69 | -0.09 | -5.06 | 1.76 | 1.809 | 1.675 | 1096320 |
| 1732917840 | 1.78 | 0.05 | 2.89 | 1.755 | 1.78 | 1.72 | 635893 |
| 1732750500 | 1.73 | 0.04 | 2.37 | 1.67 | 1.7599 | 1.67 | 1141891 |
| 1732664100 | 1.69 | 0.01 | 0.60 | 1.71 | 1.7599 | 1.67 | 1075331 |
| 1732577700 | 1.68 | 0.07 | 4.35 | 1.655 | 1.75 | 1.6299999 | 1456543 |
| 1732318500 | 1.61 | 0.09 | 5.92 | 1.475 | 1.71 | 1.47 | 1949813 |
| 1732232100 | 1.52 | -0.07 | -4.40 | 1.57 | 1.6 | 1.51 | 1248785 |
| 1732145700 | 1.59 | -0.14 | -8.09 | 1.73 | 1.73 | 1.54 | 2300742 |
| 1732059300 | 1.73 | 0.06 | 3.59 | 1.6 | 1.835 | 1.53 | 2638544 |
| 1731972900 | 1.67 | 0.06 | 3.73 | 1.65 | 1.95 | 1.54 | 7204601 |
| 1731713700 | 1.61 | 0.24 | 17.52 | 1.45 | 1.65 | 1.43 | 5941234 |
| 1731627300 | 1.37 | 0.02 | 1.48 | 1.4054 | 1.4054 | 1.25 | 1817241 |
| 1731540900 | 1.35 | -0.11 | -7.53 | 1.52 | 1.55 | 1.35 | 2425776 |
| 1731454500 | 1.46 | -0.12 | -7.59 | 1.595 | 1.651 | 1.3899999 | 2927088 |
| 1731368100 | 1.58 | 0.17 | 12.06 | 1.45 | 1.6 | 1.3899999 | 2848099 |
| 1731108900 | 1.41 | 0.06 | 4.44 | 1.3801 | 1.48 | 1.28 | 2803091 |
| 1731022500 | 1.35 | 0.17 | 14.41 | 1.23 | 1.51 | 1.23 | 4646103 |
| 1730936100 | 1.18 | 0.1 | 9.26 | 1.1133 | 1.21 | 1.1 | 1794872 |
| 1730849700 | 1.08 | -0.01 | -0.46 | 1.1 | 1.12 | 1.05 | 525200 |
