Quotes and Market Data
Find a quote
ATAI Life Sciences NV
4.65 Up 0.04 (0.86 %)
Delayed : 2025/09/17 19:56:02
- Previous close $4.61
- Opening $4.64
- Price Ask $4.62
- Price Bid $4.62
- Size Bid 50
- Size Ask 12
- Today High $4.78
- Today Low $4.58
- 52 Weeks High $5.34
- 52 Weeks Low $1.03
- Volume 2,944,515
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.62 | Up $0.02 | $4.62 | $4.60 | 27,535 |
| 03:59 PM | $4.60 | Down $ -0.01 | $4.63 | $4.60 | 113,613 |
| 03:58 PM | $4.61 | Down $ -0.02 | $4.63 | $4.60 | 82,875 |
| 03:57 PM | $4.63 | Up $0.00 | $4.63 | $4.61 | 42,765 |
| 03:56 PM | $4.62 | Down $0.00 | $4.63 | $4.61 | 52,991 |
| 03:55 PM | $4.63 | Down $0.00 | $4.64 | $4.61 | 29,021 |
| 03:54 PM | $4.63 | Up $0.00 | $4.64 | $4.61 | 95,285 |
| 03:53 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 3,313 |
| 03:52 PM | $4.63 | Up $0.00 | $4.63 | $4.62 | 6,695 |
| 03:51 PM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 8,384 |
| 03:50 PM | $4.64 | Up $0.01 | $4.64 | $4.63 | 10,764 |
| 03:49 PM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 1,329 |
| 03:48 PM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 5,923 |
| 03:47 PM | $4.65 | Up $0.01 | $4.65 | $4.65 | 3,508 |
| 03:46 PM | $4.64 | Down $ -0.02 | $4.66 | $4.63 | 11,867 |
| 03:45 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 6,200 |
| 03:44 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 20,262 |
| 03:43 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 2,800 |
| 03:42 PM | $4.66 | Up $0.02 | $4.66 | $4.64 | 5,030 |
| 03:41 PM | $4.64 | Down $ -0.01 | $4.65 | $4.63 | 21,757 |
| 03:40 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 1,280 |
| 03:39 PM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 14,867 |
| 03:38 PM | $4.66 | Down $0.00 | $4.66 | $4.65 | 4,334 |
| 03:37 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 959 |
| 03:36 PM | $4.66 | Up $0.01 | $4.67 | $4.66 | 2,581 |
| 03:35 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 03:34 PM | $4.66 | Down $0.00 | $4.66 | $4.65 | 3,616 |
| 03:33 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 2,434 |
| 03:32 PM | $4.66 | Down $0.00 | $4.66 | $4.65 | 2,336 |
| 03:31 PM | $4.66 | Down $ -0.01 | $4.68 | $4.66 | 3,752 |
| 03:30 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 3,250 |
| 03:29 PM | $4.68 | Down $0.00 | $4.69 | $4.68 | 4,791 |
| 03:28 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 1,500 |
| 03:27 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 9,899 |
| 03:26 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 1,280 |
| 03:25 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 2,459 |
| 03:24 PM | $4.68 | Up $0.02 | $4.69 | $4.66 | 21,249 |
| 03:23 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 6,727 |
| 03:22 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 2,378 |
| 03:21 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 2,774 |
| 03:20 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,691 |
| 03:19 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 8,715 |
| 03:18 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 5,818 |
| 03:17 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 6,541 |
| 03:16 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 10,600 |
| 03:15 PM | $4.66 | Up $0.01 | $4.66 | $4.65 | 6,600 |
| 03:14 PM | $4.65 | Down $ -0.01 | $4.65 | $4.64 | 2,600 |
| 03:13 PM | $4.65 | Up $0.01 | $4.67 | $4.65 | 11,295 |
| 03:12 PM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 755 |
| 03:11 PM | $4.65 | Down $ -0.02 | $4.67 | $4.65 | 2,263 |
| 03:10 PM | $4.67 | Up $0.01 | $4.67 | $4.67 | 200 |
| 03:09 PM | $4.66 | Down $ -0.01 | $4.67 | $4.65 | 7,362 |
| 03:08 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 950 |
| 03:07 PM | $4.67 | Down $0.00 | $4.68 | $4.66 | 6,341 |
| 03:06 PM | $4.67 | Up $0.01 | $4.67 | $4.67 | 1,100 |
| 03:05 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 3,807 |
| 03:04 PM | $4.66 | Up $0.01 | $4.66 | $4.65 | 4,550 |
| 03:03 PM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 2,002 |
| 03:02 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,123 |
| 03:01 PM | $4.66 | Up $0.02 | $4.66 | $4.63 | 3,093 |
| 03:00 PM | $4.64 | Up $0.00 | $4.66 | $4.64 | 7,891 |
| 02:59 PM | $4.64 | Up $0.01 | $4.64 | $4.64 | 700 |
| 02:58 PM | $4.63 | Up $0.01 | $4.63 | $4.62 | 1,357 |
| 02:57 PM | $4.62 | Up $0.00 | $4.63 | $4.62 | 5,270 |
| 02:56 PM | $4.62 | Up $0.00 | $4.63 | $4.61 | 6,784 |
| 02:55 PM | $4.61 | Up $0.03 | $4.62 | $4.58 | 12,297 |
| 02:54 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,080 |
| 02:53 PM | $4.59 | Down $ -0.01 | $4.60 | $4.58 | 6,432 |
| 02:52 PM | $4.59 | Down $0.00 | $4.60 | $4.59 | 16,109 |
| 02:51 PM | $4.60 | Down $ -0.02 | $4.62 | $4.59 | 10,273 |
| 02:50 PM | $4.62 | Down $ -0.02 | $4.64 | $4.62 | 22,664 |
| 02:49 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 12,767 |
| 02:48 PM | $4.64 | Up $0.03 | $4.64 | $4.61 | 8,164 |
| 02:47 PM | $4.61 | Up $0.01 | $4.61 | $4.59 | 6,323 |
| 02:46 PM | $4.60 | Down $ -0.03 | $4.63 | $4.59 | 49,630 |
| 02:45 PM | $4.63 | Down $0.00 | $4.64 | $4.62 | 9,948 |
| 02:44 PM | $4.63 | Down $0.00 | $4.64 | $4.63 | 2,761 |
| 02:43 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 19,608 |
| 02:42 PM | $4.64 | Down $0.00 | $4.64 | $4.63 | 8,360 |
| 02:41 PM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 3,155 |
| 02:40 PM | $4.65 | Up $0.01 | $4.65 | $4.63 | 3,635 |
| 02:39 PM | $4.63 | Down $ -0.01 | $4.65 | $4.63 | 19,876 |
| 02:38 PM | $4.65 | Up $0.00 | $4.66 | $4.65 | 2,474 |
| 02:37 PM | $4.65 | Down $ -0.01 | $4.65 | $4.64 | 10,246 |
| 02:36 PM | $4.65 | Down $0.00 | $4.67 | $4.65 | 2,290 |
| 02:35 PM | $4.66 | Up $0.01 | $4.66 | $4.64 | 14,622 |
| 02:34 PM | $4.65 | Up $0.01 | $4.66 | $4.64 | 13,574 |
| 02:33 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 6,249 |
| 02:32 PM | $4.64 | Down $ -0.03 | $4.67 | $4.64 | 8,295 |
| 02:31 PM | $4.66 | Down $ -0.02 | $4.68 | $4.66 | 925 |
| 02:30 PM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 1,525 |
| 02:29 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 200 |
| 02:28 PM | $4.69 | Up $0.02 | $4.69 | $4.68 | 833 |
| 02:27 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 2,375 |
| 02:26 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,055 |
| 02:25 PM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 2,770 |
| 02:24 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 3,010 |
| 02:23 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 2,013 |
| 02:22 PM | $4.69 | Up $0.03 | $4.69 | $4.66 | 6,879 |
| 02:21 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 2,517 |
| 02:20 PM | $4.66 | Down $ -0.02 | $4.69 | $4.66 | 6,617 |
| 02:19 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 2,530 |
| 02:18 PM | $4.68 | Up $0.00 | $4.68 | $4.66 | 2,428 |
| 02:17 PM | $4.68 | Down $ -0.01 | $4.69 | $4.67 | 5,237 |
| 02:16 PM | $4.69 | Up $0.01 | $4.69 | $4.67 | 4,460 |
| 02:15 PM | $4.67 | Up $0.03 | $4.67 | $4.64 | 20,428 |
| 02:14 PM | $4.65 | Down $ -0.01 | $4.66 | $4.64 | 26,318 |
| 02:13 PM | $4.65 | Down $ -0.02 | $4.68 | $4.65 | 5,299 |
| 02:12 PM | $4.68 | Down $ -0.03 | $4.70 | $4.68 | 10,143 |
| 02:11 PM | $4.70 | Down $0.00 | $4.71 | $4.70 | 1,300 |
| 02:10 PM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 9,768 |
| 02:09 PM | $4.72 | Down $ -0.02 | $4.74 | $4.72 | 5,159 |
| 02:08 PM | $4.73 | Down $ -0.02 | $4.76 | $4.72 | 20,872 |
| 02:07 PM | $4.76 | Up $0.02 | $4.76 | $4.73 | 18,299 |
| 02:06 PM | $4.74 | Down $ -0.02 | $4.76 | $4.72 | 71,050 |
| 02:05 PM | $4.76 | Down $0.00 | $4.77 | $4.74 | 16,030 |
| 02:04 PM | $4.77 | Up $0.03 | $4.78 | $4.74 | 176,732 |
| 02:03 PM | $4.74 | Up $0.01 | $4.74 | $4.73 | 9,117 |
| 02:02 PM | $4.73 | Up $0.03 | $4.73 | $4.69 | 3,970 |
| 02:01 PM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 2,700 |
| 02:00 PM | $4.70 | Up $0.02 | $4.71 | $4.69 | 32,614 |
| 01:59 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 4,085 |
| 01:58 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,000 |
| 01:57 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 4,505 |
| 01:56 PM | $4.67 | Down $0.00 | $4.68 | $4.66 | 16,055 |
| 01:55 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 2,210 |
| 01:54 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 3,146 |
| 01:53 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 10,926 |
| 01:52 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 622 |
| 01:51 PM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 2,773 |
| 01:49 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 770 |
| 01:49 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 01:48 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 18,133 |
| 01:47 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 556 |
| 01:46 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 100 |
| 01:45 PM | $4.68 | Up $0.01 | $4.68 | $4.66 | 8,169 |
| 01:44 PM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 2,484 |
| 01:42 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 1,308 |
| 01:42 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 01:41 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 500 |
| 01:40 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 300 |
| 01:39 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,000 |
| 01:38 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 329 |
| 01:37 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 2,072 |
| 01:36 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 325 |
| 01:35 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 300 |
| 01:34 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 200 |
| 01:33 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 105 |
| 01:32 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 3,782 |
| 01:31 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 896 |
| 01:29 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 3,362 |
| 01:29 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 0 |
| 01:28 PM | $4.67 | Down $0.00 | $4.67 | $4.66 | 8,494 |
| 01:27 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 811 |
| 01:26 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 425 |
| 01:25 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 213 |
| 01:24 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 364 |
| 01:23 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 496 |
| 01:21 PM | $4.67 | Down $0.00 | $4.67 | $4.66 | 3,079 |
| 01:21 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 0 |
| 01:20 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 216 |
| 01:19 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 111 |
| 01:18 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 200 |
| 01:17 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 575 |
| 01:16 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,300 |
| 01:15 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 991 |
| 01:14 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 686 |
| 01:13 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,102 |
| 01:12 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 402 |
| 01:11 PM | $4.67 | Up $0.01 | $4.67 | $4.66 | 3,670 |
| 01:10 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 580 |
| 01:09 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 521 |
| 01:08 PM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 1,092 |
| 01:07 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 4,366 |
| 01:06 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 347 |
| 01:05 PM | $4.68 | Down $ -0.01 | $4.68 | $4.68 | 175 |
| 01:04 PM | $4.69 | Up $0.01 | $4.69 | $4.68 | 600 |
| 01:03 PM | $4.68 | Down $ -0.01 | $4.68 | $4.68 | 1,191 |
| 01:02 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 1,506 |
| 01:01 PM | $4.69 | Up $0.01 | $4.69 | $4.68 | 4,905 |
| 01:00 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 683 |
| 12:59 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,102 |
| 12:58 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 200 |
| 12:57 PM | $4.68 | Up $0.02 | $4.68 | $4.65 | 28,991 |
| 12:56 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 21,676 |
| 12:55 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 19,627 |
| 12:54 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 22,065 |
| 12:53 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 2,906 |
| 12:52 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 1,748 |
| 12:51 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 1,452 |
| 12:50 PM | $4.67 | Up $0.02 | $4.67 | $4.66 | 2,981 |
| 12:49 PM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 800 |
| 12:48 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 900 |
| 12:47 PM | $4.66 | Down $0.00 | $4.66 | $4.65 | 1,619 |
| 12:46 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 1,200 |
| 12:45 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 559 |
| 12:43 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 12:43 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 12:42 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 999 |
| 12:41 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 1,100 |
| 12:40 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 300 |
| 12:39 PM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 1,737 |
| 12:38 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,207 |
| 12:37 PM | $4.68 | Up $0.02 | $4.68 | $4.66 | 30,779 |
| 12:36 PM | $4.66 | Up $0.00 | $4.67 | $4.65 | 20,176 |
| 12:35 PM | $4.65 | Down $0.00 | $4.65 | $4.65 | 4,200 |
| 12:34 PM | $4.66 | Down $0.00 | $4.66 | $4.65 | 18,539 |
| 12:33 PM | $4.66 | Up $0.01 | $4.66 | $4.66 | 430 |
| 12:32 PM | $4.65 | Down $ -0.01 | $4.67 | $4.65 | 3,909 |
| 12:31 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,000 |
| 12:30 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 800 |
| 12:29 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 451 |
| 12:28 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,040 |
| 12:27 PM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 2,623 |
| 12:26 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 298 |
| 12:25 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 100 |
| 12:24 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 311 |
| 12:23 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 7,209 |
| 12:22 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 225 |
| 12:21 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 110 |
| 12:20 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 567 |
| 12:19 PM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 2,500 |
| 12:17 PM | $4.69 | Up $0.01 | $4.69 | $4.68 | 2,726 |
| 12:17 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 0 |
| 12:16 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 1,000 |
| 12:14 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 463 |
| 12:14 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 12:13 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 1,797 |
| 12:12 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 761 |
| 12:11 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 238 |
| 12:10 PM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 2,001 |
| 12:09 PM | $4.68 | Down $0.00 | $4.69 | $4.68 | 994 |
| 12:08 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 100 |
| 12:07 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 473 |
| 12:06 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 400 |
| 12:05 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 750 |
| 12:04 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 100 |
| 12:03 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 100 |
| 12:02 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 537 |
| 12:01 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 156 |
| 12:00 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 1,182 |
| 11:59 AM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 3,203 |
| 11:57 AM | $4.69 | Up $0.01 | $4.69 | $4.69 | 752 |
| 11:57 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 11:56 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,616 |
| 11:54 AM | $4.68 | Up $0.00 | $4.68 | $4.66 | 3,838 |
| 11:54 AM | $4.68 | Up $0.00 | $4.68 | $4.66 | 0 |
| 11:53 AM | $4.67 | Down $0.00 | $4.68 | $4.67 | 457 |
| 11:52 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,185 |
| 11:50 AM | $4.68 | Down $0.00 | $4.68 | $4.67 | 8,659 |
| 11:50 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 0 |
| 11:49 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 250 |
| 11:48 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 3,242 |
| 11:47 AM | $4.67 | Down $ -0.01 | $4.69 | $4.67 | 7,571 |
| 11:46 AM | $4.68 | Down $0.00 | $4.69 | $4.68 | 200 |
| 11:45 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 6,398 |
| 11:44 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,400 |
| 11:43 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,274 |
| 11:42 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 470 |
| 11:40 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 200 |
| 11:40 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 11:39 AM | $4.67 | Down $0.00 | $4.67 | $4.66 | 2,722 |
| 11:38 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 253 |
| 11:37 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 783 |
| 11:36 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 658 |
| 11:35 AM | $4.67 | Down $0.00 | $4.67 | $4.67 | 211 |
| 11:33 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 200 |
| 11:33 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 11:32 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 2,530 |
| 11:31 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 208 |
| 11:30 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 300 |
| 11:29 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 4,496 |
| 11:28 AM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 4,582 |
| 11:27 AM | $4.68 | Down $0.00 | $4.68 | $4.68 | 308 |
| 11:26 AM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 1,768 |
| 11:25 AM | $4.69 | Down $0.00 | $4.69 | $4.69 | 1,473 |
| 11:24 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 2,960 |
| 11:23 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 1,697 |
| 11:22 AM | $4.71 | Down $0.00 | $4.71 | $4.71 | 731 |
| 11:21 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 11,351 |
| 11:20 AM | $4.71 | Down $ -0.01 | $4.71 | $4.70 | 6,077 |
| 11:19 AM | $4.72 | Down $0.00 | $4.72 | $4.72 | 2,300 |
| 11:18 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 2,790 |
| 11:17 AM | $4.72 | Up $0.00 | $4.72 | $4.71 | 10,736 |
| 11:16 AM | $4.72 | Up $0.01 | $4.72 | $4.71 | 1,485 |
| 11:15 AM | $4.70 | Down $ -0.01 | $4.72 | $4.70 | 10,787 |
| 11:14 AM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 3,079 |
| 11:13 AM | $4.72 | Up $0.01 | $4.72 | $4.71 | 900 |
| 11:12 AM | $4.71 | Down $ -0.01 | $4.73 | $4.71 | 15,875 |
| 11:11 AM | $4.73 | Up $0.03 | $4.73 | $4.70 | 22,530 |
| 11:10 AM | $4.70 | Up $0.00 | $4.70 | $4.69 | 9,051 |
| 11:09 AM | $4.70 | Up $0.00 | $4.70 | $4.69 | 2,701 |
| 11:08 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 3,670 |
| 11:07 AM | $4.69 | Up $0.01 | $4.70 | $4.68 | 29,059 |
| 11:06 AM | $4.68 | Up $0.02 | $4.68 | $4.66 | 8,507 |
| 11:05 AM | $4.66 | Up $0.01 | $4.66 | $4.64 | 7,783 |
| 11:04 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 2,982 |
| 11:03 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 200 |
| 11:02 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 399 |
| 11:01 AM | $4.66 | Down $0.00 | $4.66 | $4.66 | 835 |
| 11:00 AM | $4.66 | Up $0.01 | $4.66 | $4.65 | 1,584 |
| 10:59 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 821 |
| 10:58 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 15,104 |
| 10:57 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 447 |
| 10:56 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 578 |
| 10:55 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 10:54 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 424 |
| 10:53 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 10:52 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 562 |
| 10:51 AM | $4.64 | Down $0.00 | $4.64 | $4.63 | 1,686 |
| 10:50 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 900 |
| 10:49 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 200 |
| 10:48 AM | $4.64 | Down $ -0.01 | $4.64 | $4.64 | 275 |
| 10:47 AM | $4.65 | Up $0.02 | $4.66 | $4.64 | 4,721 |
| 10:46 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 600 |
| 10:45 AM | $4.63 | Up $0.01 | $4.63 | $4.63 | 776 |
| 10:44 AM | $4.62 | Down $0.00 | $4.63 | $4.62 | 6,864 |
| 10:43 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 1,103 |
| 10:42 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 2,511 |
| 10:41 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 200 |
| 10:40 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 4,104 |
| 10:39 AM | $4.62 | Down $0.00 | $4.62 | $4.61 | 2,714 |
| 10:38 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 4,456 |
| 10:37 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 1,839 |
| 10:36 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 10:35 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 550 |
| 10:34 AM | $4.61 | Down $0.00 | $4.62 | $4.61 | 2,860 |
| 10:33 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 9,104 |
| 10:32 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 2,129 |
| 10:31 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 4,432 |
| 10:30 AM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 15,667 |
| 10:29 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 7,595 |
| 10:28 AM | $4.64 | Down $0.00 | $4.64 | $4.63 | 5,450 |
| 10:27 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 16,509 |
| 10:26 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 310 |
| 10:25 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 2,152 |
| 10:24 AM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 960 |
| 10:23 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 5,668 |
| 10:22 AM | $4.62 | Down $ -0.02 | $4.64 | $4.62 | 6,093 |
| 10:21 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 2,064 |
| 10:20 AM | $4.63 | Down $0.00 | $4.64 | $4.63 | 9,350 |
| 10:19 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 558 |
| 10:18 AM | $4.64 | Down $0.00 | $4.64 | $4.63 | 520 |
| 10:17 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 844 |
| 10:16 AM | $4.64 | Down $ -0.02 | $4.66 | $4.64 | 21,867 |
| 10:15 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 2,363 |
| 10:14 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 620 |
| 10:13 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 1,136 |
| 10:12 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 2,259 |
| 10:11 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 2,980 |
| 10:10 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,576 |
| 10:09 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 10:08 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,420 |
| 10:07 AM | $4.66 | Up $0.01 | $4.66 | $4.65 | 2,566 |
| 10:06 AM | $4.65 | Down $0.00 | $4.65 | $4.65 | 1,762 |
| 10:05 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 5,250 |
| 10:04 AM | $4.65 | Up $0.01 | $4.65 | $4.63 | 3,303 |
| 10:03 AM | $4.63 | Down $ -0.03 | $4.66 | $4.63 | 9,325 |
| 10:02 AM | $4.66 | Down $ -0.02 | $4.69 | $4.66 | 14,194 |
| 10:01 AM | $4.68 | Down $ -0.01 | $4.70 | $4.68 | 13,269 |
| 10:00 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 3,994 |
| 09:59 AM | $4.69 | Up $0.05 | $4.70 | $4.63 | 64,106 |
| 09:58 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 5,146 |
| 09:57 AM | $4.64 | Up $0.01 | $4.64 | $4.64 | 200 |
| 09:56 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,170 |
| 09:55 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 18,711 |
| 09:54 AM | $4.64 | Down $0.00 | $4.65 | $4.64 | 2,638 |
| 09:53 AM | $4.65 | Down $0.00 | $4.65 | $4.65 | 300 |
| 09:52 AM | $4.65 | Up $0.00 | $4.65 | $4.64 | 2,428 |
| 09:51 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 640 |
| 09:50 AM | $4.65 | Up $0.01 | $4.65 | $4.63 | 4,238 |
| 09:49 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 3,545 |
| 09:48 AM | $4.63 | Up $0.00 | $4.65 | $4.62 | 10,253 |
| 09:47 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 1,150 |
| 09:46 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 600 |
| 09:45 AM | $4.63 | Up $0.01 | $4.64 | $4.62 | 3,430 |
| 09:44 AM | $4.62 | Down $0.00 | $4.65 | $4.62 | 719 |
| 09:43 AM | $4.62 | Down $ -0.01 | $4.65 | $4.62 | 1,024 |
| 09:42 AM | $4.64 | Up $0.00 | $4.65 | $4.63 | 850 |
| 09:41 AM | $4.64 | Up $0.01 | $4.65 | $4.63 | 650 |
| 09:40 AM | $4.62 | Up $0.00 | $4.65 | $4.62 | 6,351 |
| 09:39 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 200 |
| 09:38 AM | $4.64 | Up $0.01 | $4.65 | $4.62 | 1,450 |
| 09:37 AM | $4.62 | Down $ -0.03 | $4.65 | $4.62 | 800 |
| 09:36 AM | $4.65 | Up $0.00 | $4.65 | $4.62 | 1,280 |
| 09:35 AM | $4.65 | Up $0.02 | $4.65 | $4.62 | 4,792 |
| 09:34 AM | $4.63 | Up $0.00 | $4.65 | $4.63 | 3,950 |
| 09:33 AM | $4.63 | Down $0.00 | $4.65 | $4.62 | 7,994 |
| 09:32 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 600 |
| 09:31 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 4,102 |
| 09:30 AM | $4.64 | Down $ -0.01 | $4.65 | $4.63 | 34,688 |
| Previous close | $4.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $4.62 | $4.69 | $4.78 | $4.58 | 1,852,424 |
| 16-09-2025 | $4.65 | $4.63 | $4.66 | $4.60 | 1,237,488 |
| 15-09-2025 | $4.65 | $4.56 | $4.67 | $4.54 | 1,435,184 |
| 12-09-2025 | $4.63 | $4.62 | $4.65 | $4.59 | 1,370,595 |
| 11-09-2025 | $4.60 | $4.59 | $4.61 | $4.50 | 1,636,087 |
| 10-09-2025 | $4.72 | $4.76 | $4.77 | $4.63 | 2,422,078 |
| 09-09-2025 | $4.89 | $4.60 | $4.89 | $4.57 | 3,459,839 |
| 08-09-2025 | $4.53 | $4.55 | $4.60 | $4.46 | 1,071,784 |
| 05-09-2025 | $4.57 | $4.47 | $4.65 | $4.46 | 1,733,437 |
| 04-09-2025 | $4.56 | $4.35 | $4.60 | $4.35 | 2,025,106 |
| 03-09-2025 | $4.52 | $4.50 | $4.55 | $4.42 | 1,561,407 |
| 02-09-2025 | $4.59 | $4.51 | $4.66 | $4.48 | 1,587,616 |
| 29-08-2025 | $4.58 | $4.60 | $4.65 | $4.51 | 1,164,546 |
| 28-08-2025 | $4.65 | $4.76 | $4.78 | $4.63 | 1,092,910 |
| 27-08-2025 | $4.57 | $4.75 | $4.80 | $4.57 | 1,879,797 |
| 26-08-2025 | $4.83 | $4.62 | $4.85 | $4.57 | 2,959,560 |
| 25-08-2025 | $4.74 | $5.04 | $5.10 | $4.73 | 5,458,970 |
| 22-08-2025 | $4.57 | $4.50 | $4.58 | $4.42 | 2,567,446 |
| 21-08-2025 | $4.39 | $4.39 | $4.53 | $4.26 | 2,763,055 |
| 20-08-2025 | $3.97 | $3.88 | $3.99 | $3.88 | 1,361,535 |
| 19-08-2025 | $3.97 | $3.98 | $3.99 | $3.86 | 1,858,213 |
| 18-08-2025 | $4.05 | $4.09 | $4.17 | $4.04 | 2,028,399 |
| 15-08-2025 | $3.88 | $3.63 | $3.90 | $3.62 | 3,103,193 |
| 14-08-2025 | $4.01 | $3.85 | $4.04 | $3.80 | 1,523,863 |
| 13-08-2025 | $4.05 | $4.13 | $4.16 | $4.04 | 2,134,703 |
| 12-08-2025 | $4.13 | $4.04 | $4.15 | $4.01 | 2,199,494 |
| 11-08-2025 | $3.96 | $4.02 | $4.03 | $3.87 | 2,143,015 |
| 08-08-2025 | $4.13 | $4.05 | $4.18 | $4.05 | 1,599,808 |
| 07-08-2025 | $4.15 | $4.14 | $4.25 | $4.11 | 2,533,907 |
| 06-08-2025 | $4.19 | $3.96 | $4.19 | $3.93 | 2,690,646 |
Graphs are not available, please refer to the detailed table