Quotes and Market Data
Find a quote
ATAI Life Sciences NV
2.16 Up 0.11 (5.09 %)
Delayed : 2024/05/02 19:45:11
- Previous close $2.05
- Opening $2.09
- Price Ask $2.10
- Price Bid $2.10
- Size Bid 1
- Size Ask 2
- Today High $2.18
- Today Low $2.06
- 52 Weeks High $2.85
- 52 Weeks Low $1.03
- Volume 857,410
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1,036.97
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 354.91
- Shares Out (M) : 167.41
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.12 | Up $0.00 | $2.13 | $2.12 | 1,484 |
| 03:59 PM | $2.12 | Up $0.00 | $2.13 | $2.12 | 4,337 |
| 03:58 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 12,866 |
| 03:57 PM | $2.12 | Down $0.00 | $2.13 | $2.12 | 2,989 |
| 03:56 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 1,546 |
| 03:55 PM | $2.13 | Down $ -0.01 | $2.14 | $2.13 | 32,830 |
| 03:54 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 520 |
| 03:53 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 2,154 |
| 03:52 PM | $2.13 | Up $0.00 | $2.14 | $2.13 | 400 |
| 03:51 PM | $2.13 | Down $0.00 | $2.14 | $2.13 | 476 |
| 03:50 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 340 |
| 03:49 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 8,652 |
| 03:48 PM | $2.13 | Up $0.00 | $2.14 | $2.13 | 1,745 |
| 03:46 PM | $2.13 | Down $0.00 | $2.14 | $2.13 | 279 |
| 03:46 PM | $2.13 | Up $0.00 | $2.14 | $2.13 | 0 |
| 03:45 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 3,230 |
| 03:44 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 300 |
| 03:43 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 462 |
| 03:42 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 100 |
| 03:41 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 998 |
| 03:40 PM | $2.13 | Down $0.00 | $2.14 | $2.13 | 3,496 |
| 03:39 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 169 |
| 03:38 PM | $2.13 | Down $ -0.01 | $2.14 | $2.13 | 1,409 |
| 03:37 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 1,460 |
| 03:35 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 506 |
| 03:35 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 0 |
| 03:34 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 218 |
| 03:32 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 100 |
| 03:32 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 0 |
| 03:31 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 100 |
| 03:30 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 439 |
| 03:29 PM | $2.13 | Up $0.00 | $2.14 | $2.13 | 1,100 |
| 03:28 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 250 |
| 03:27 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 210 |
| 03:25 PM | $2.14 | Down $ -0.01 | $2.14 | $2.14 | 558 |
| 03:25 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 0 |
| 03:23 PM | $2.14 | Down $0.00 | $2.15 | $2.14 | 3,284 |
| 03:23 PM | $2.14 | Up $0.00 | $2.15 | $2.14 | 0 |
| 03:18 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 999 |
| 03:18 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 0 |
| 03:18 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 0 |
| 03:18 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 0 |
| 03:18 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 0 |
| 03:17 PM | $2.14 | Down $0.00 | $2.14 | $2.14 | 100 |
| 03:15 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 201 |
| 03:15 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 0 |
| 03:14 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 202 |
| 03:13 PM | $2.15 | Up $0.00 | $2.15 | $2.14 | 421 |
| 03:12 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 1,175 |
| 03:11 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 2,834 |
| 03:06 PM | $2.15 | Up $0.01 | $2.15 | $2.14 | 739 |
| 03:06 PM | $2.15 | Up $0.00 | $2.15 | $2.14 | 0 |
| 03:06 PM | $2.15 | Up $0.00 | $2.15 | $2.14 | 0 |
| 03:06 PM | $2.15 | Up $0.00 | $2.15 | $2.14 | 0 |
| 03:06 PM | $2.15 | Up $0.00 | $2.15 | $2.14 | 0 |
| 03:03 PM | $2.14 | Down $ -0.01 | $2.14 | $2.13 | 16,378 |
| 03:03 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 0 |
| 03:03 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 0 |
| 03:02 PM | $2.14 | Down $ -0.02 | $2.16 | $2.14 | 10,474 |
| 03:01 PM | $2.17 | Down $ -0.01 | $2.18 | $2.16 | 4,770 |
| 03:00 PM | $2.18 | Down $ -0.01 | $2.18 | $2.17 | 1,690 |
| 02:59 PM | $2.18 | Up $0.01 | $2.18 | $2.18 | 320 |
| 02:58 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 266 |
| 02:57 PM | $2.18 | Down $ -0.01 | $2.18 | $2.18 | 200 |
| 02:56 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 620 |
| 02:54 PM | $2.18 | Up $0.01 | $2.18 | $2.17 | 9,256 |
| 02:54 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 0 |
| 02:53 PM | $2.17 | Down $ -0.01 | $2.17 | $2.16 | 11,123 |
| 02:50 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 8,398 |
| 02:50 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 0 |
| 02:50 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 0 |
| 02:48 PM | $2.17 | Up $0.00 | $2.18 | $2.17 | 11,283 |
| 02:48 PM | $2.17 | Up $0.00 | $2.18 | $2.17 | 0 |
| 02:47 PM | $2.17 | Down $0.00 | $2.17 | $2.17 | 495 |
| 02:46 PM | $2.17 | Up $0.00 | $2.17 | $2.17 | 350 |
| 02:45 PM | $2.17 | Down $0.00 | $2.17 | $2.16 | 30,552 |
| 02:44 PM | $2.17 | Up $0.01 | $2.17 | $2.17 | 500 |
| 02:41 PM | $2.16 | Up $0.00 | $2.16 | $2.15 | 7,229 |
| 02:41 PM | $2.16 | Up $0.00 | $2.16 | $2.15 | 0 |
| 02:41 PM | $2.16 | Up $0.00 | $2.16 | $2.15 | 0 |
| 02:40 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 100 |
| 02:36 PM | $2.16 | Down $ -0.01 | $2.17 | $2.16 | 10,936 |
| 02:36 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 0 |
| 02:36 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 0 |
| 02:36 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 0 |
| 02:35 PM | $2.17 | Up $0.01 | $2.17 | $2.16 | 3,558 |
| 02:32 PM | $2.16 | Up $0.01 | $2.16 | $2.15 | 46,968 |
| 02:32 PM | $2.16 | Up $0.00 | $2.16 | $2.15 | 0 |
| 02:32 PM | $2.16 | Up $0.00 | $2.16 | $2.15 | 0 |
| 02:31 PM | $2.15 | Up $0.01 | $2.15 | $2.14 | 6,386 |
| 02:30 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 6,014 |
| 02:29 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 346 |
| 02:27 PM | $2.14 | Up $0.01 | $2.14 | $2.14 | 305 |
| 02:27 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 0 |
| 02:26 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 466 |
| 02:24 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 3,400 |
| 02:24 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 0 |
| 02:17 PM | $2.14 | Down $ -0.01 | $2.15 | $2.13 | 4,387 |
| 02:17 PM | $2.14 | Up $0.00 | $2.15 | $2.13 | 0 |
| 02:17 PM | $2.14 | Up $0.00 | $2.15 | $2.13 | 0 |
| 02:17 PM | $2.14 | Up $0.00 | $2.15 | $2.13 | 0 |
| 02:17 PM | $2.14 | Up $0.00 | $2.15 | $2.13 | 0 |
| 02:17 PM | $2.14 | Up $0.00 | $2.15 | $2.13 | 0 |
| 02:17 PM | $2.14 | Up $0.00 | $2.15 | $2.13 | 0 |
| 02:16 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 400 |
| 02:15 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 300 |
| 02:14 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 100 |
| 02:11 PM | $2.15 | Down $0.00 | $2.15 | $2.15 | 1,200 |
| 02:11 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 0 |
| 02:11 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 0 |
| 02:10 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 700 |
| 02:09 PM | $2.15 | Up $0.01 | $2.15 | $2.14 | 10,208 |
| 02:07 PM | $2.14 | Down $ -0.01 | $2.15 | $2.13 | 18,900 |
| 02:07 PM | $2.14 | Up $0.00 | $2.15 | $2.13 | 0 |
| 02:06 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 313 |
| 02:04 PM | $2.14 | Up $0.01 | $2.14 | $2.12 | 5,855 |
| 02:04 PM | $2.14 | Up $0.00 | $2.14 | $2.12 | 0 |
| 02:03 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 291 |
| 02:01 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 200 |
| 02:01 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 0 |
| 02:00 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 795 |
| 01:59 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 300 |
| 01:58 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 100 |
| 01:57 PM | $2.12 | Down $0.00 | $2.13 | $2.12 | 1,660 |
| 01:56 PM | $2.13 | Down $0.00 | $2.13 | $2.12 | 931 |
| 01:55 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 100 |
| 01:54 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 900 |
| 01:52 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 300 |
| 01:52 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 0 |
| 01:51 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 2,687 |
| 01:50 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 748 |
| 01:49 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 125 |
| 01:48 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 910 |
| 01:47 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 500 |
| 01:46 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 100 |
| 01:45 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 400 |
| 01:44 PM | $2.12 | Down $0.00 | $2.13 | $2.12 | 713 |
| 01:43 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 700 |
| 01:41 PM | $2.12 | Down $0.00 | $2.12 | $2.12 | 500 |
| 01:41 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 0 |
| 01:40 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 200 |
| 01:39 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 700 |
| 01:37 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 101 |
| 01:37 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 0 |
| 01:36 PM | $2.12 | Down $ -0.01 | $2.12 | $2.12 | 220 |
| 01:34 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 244 |
| 01:34 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 0 |
| 01:33 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 5,844 |
| 01:32 PM | $2.13 | Down $ -0.02 | $2.14 | $2.13 | 4,090 |
| 01:31 PM | $2.14 | Up $0.01 | $2.14 | $2.13 | 1,024 |
| 01:30 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 320 |
| 01:28 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 449 |
| 01:28 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 0 |
| 01:27 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 100 |
| 01:26 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 4,692 |
| 01:25 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 7,292 |
| 01:23 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 367 |
| 01:23 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 0 |
| 01:21 PM | $2.12 | Down $0.00 | $2.12 | $2.12 | 470 |
| 01:21 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 0 |
| 01:20 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 374 |
| 01:19 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 313 |
| 01:18 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 828 |
| 01:17 PM | $2.12 | Down $0.00 | $2.12 | $2.12 | 300 |
| 01:15 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 348 |
| 01:15 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 0 |
| 01:14 PM | $2.12 | Up $0.01 | $2.12 | $2.12 | 248 |
| 01:13 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 900 |
| 01:12 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 348 |
| 01:11 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 380 |
| 01:09 PM | $2.11 | Up $0.00 | $2.11 | $2.10 | 717 |
| 01:09 PM | $2.11 | Up $0.00 | $2.11 | $2.10 | 0 |
| 01:06 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 100 |
| 01:06 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 01:06 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 01:05 PM | $2.11 | Up $0.01 | $2.11 | $2.10 | 1,217 |
| 01:02 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 2,900 |
| 01:02 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 01:02 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 01:01 PM | $2.10 | Up $0.00 | $2.10 | $2.09 | 600 |
| 01:00 PM | $2.10 | Up $0.00 | $2.10 | $2.09 | 9,700 |
| 12:59 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 100 |
| 12:58 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 224 |
| 12:56 PM | $2.10 | Up $0.00 | $2.10 | $2.09 | 300 |
| 12:56 PM | $2.10 | Up $0.00 | $2.10 | $2.09 | 0 |
| 12:55 PM | $2.10 | Up $0.00 | $2.10 | $2.09 | 670 |
| 12:54 PM | $2.10 | Down $ -0.02 | $2.12 | $2.09 | 36,102 |
| 12:53 PM | $2.12 | Up $0.02 | $2.12 | $2.11 | 19,471 |
| 12:52 PM | $2.11 | Up $0.02 | $2.11 | $2.09 | 19,524 |
| 12:51 PM | $2.09 | Down $0.00 | $2.09 | $2.09 | 300 |
| 12:50 PM | $2.09 | Up $0.01 | $2.09 | $2.08 | 2,600 |
| 12:48 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 359 |
| 12:48 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:47 PM | $2.08 | Down $0.00 | $2.08 | $2.08 | 1,300 |
| 12:45 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 300 |
| 12:45 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:42 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 12:42 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:42 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:41 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 4,049 |
| 12:40 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 8,800 |
| 12:37 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 199 |
| 12:37 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:37 PM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 12:36 PM | $2.08 | Up $0.01 | $2.08 | $2.07 | 1,096 |
| 12:34 PM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 890 |
| 12:34 PM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 12:33 PM | $2.08 | Up $0.00 | $2.08 | $2.07 | 604 |
| 12:32 PM | $2.08 | Down $ -0.01 | $2.08 | $2.07 | 1,369 |
| 12:28 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 325 |
| 12:28 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:28 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:28 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:27 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 11,958 |
| 12:20 PM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 1,650 |
| 12:20 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:20 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:20 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:20 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:20 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:20 PM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 12:13 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 100 |
| 12:13 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 12:13 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 12:13 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 12:13 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 12:13 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 12:13 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 12:11 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 100 |
| 12:11 PM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 12:10 PM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 2,300 |
| 12:09 PM | $2.11 | Up $0.00 | $2.11 | $2.10 | 336 |
| 12:08 PM | $2.10 | Down $0.00 | $2.11 | $2.10 | 1,398 |
| 12:03 PM | $2.11 | Down $0.00 | $2.11 | $2.11 | 150 |
| 12:03 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 12:03 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 12:03 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 12:03 PM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 12:02 PM | $2.11 | Down $ -0.01 | $2.12 | $2.11 | 1,625 |
| 12:00 PM | $2.12 | Down $0.00 | $2.12 | $2.11 | 200 |
| 12:00 PM | $2.12 | Up $0.00 | $2.12 | $2.11 | 0 |
| 11:59 AM | $2.12 | Up $0.01 | $2.12 | $2.11 | 3,651 |
| 11:57 AM | $2.11 | Down $0.00 | $2.11 | $2.11 | 300 |
| 11:57 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:53 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 2,000 |
| 11:53 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:53 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:53 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:50 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 150 |
| 11:50 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:50 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:49 AM | $2.11 | Down $0.00 | $2.11 | $2.11 | 2,020 |
| 11:48 AM | $2.11 | Down $0.00 | $2.11 | $2.11 | 453 |
| 11:47 AM | $2.11 | Down $0.00 | $2.11 | $2.11 | 150 |
| 11:46 AM | $2.12 | Down $0.00 | $2.12 | $2.11 | 200 |
| 11:45 AM | $2.12 | Up $0.01 | $2.12 | $2.11 | 700 |
| 11:43 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 7,600 |
| 11:43 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:42 AM | $2.11 | Down $ -0.01 | $2.12 | $2.11 | 1,798 |
| 11:41 AM | $2.12 | Up $0.00 | $2.12 | $2.12 | 444 |
| 11:40 AM | $2.12 | Up $0.01 | $2.12 | $2.11 | 3,450 |
| 11:39 AM | $2.11 | Up $0.01 | $2.11 | $2.11 | 100 |
| 11:38 AM | $2.10 | Down $0.00 | $2.11 | $2.10 | 200 |
| 11:37 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 1,287 |
| 11:34 AM | $2.10 | Down $0.00 | $2.11 | $2.10 | 2,300 |
| 11:34 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 0 |
| 11:34 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 0 |
| 11:33 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 198 |
| 11:31 AM | $2.11 | Down $0.00 | $2.11 | $2.11 | 100 |
| 11:31 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:27 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 807 |
| 11:27 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:27 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:27 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:26 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 100 |
| 11:25 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 300 |
| 11:24 AM | $2.11 | Down $0.00 | $2.11 | $2.11 | 150 |
| 11:23 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 300 |
| 11:21 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 5,300 |
| 11:21 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:19 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 100 |
| 11:19 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:18 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 400 |
| 11:15 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 100 |
| 11:15 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:15 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:13 AM | $2.10 | Down $0.00 | $2.11 | $2.10 | 500 |
| 11:13 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 0 |
| 11:12 AM | $2.10 | Down $ -0.01 | $2.11 | $2.10 | 1,900 |
| 11:08 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 100 |
| 11:08 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:08 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:08 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 0 |
| 11:07 AM | $2.11 | Up $0.02 | $2.11 | $2.10 | 52,462 |
| 11:06 AM | $2.09 | Down $ -0.01 | $2.10 | $2.09 | 200 |
| 11:05 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 2,300 |
| 11:03 AM | $2.10 | Down $ -0.04 | $2.14 | $2.10 | 26,960 |
| 11:03 AM | $2.10 | Up $0.00 | $2.14 | $2.10 | 0 |
| 11:01 AM | $2.14 | Up $0.01 | $2.14 | $2.14 | 777 |
| 11:01 AM | $2.14 | Up $0.00 | $2.14 | $2.14 | 0 |
| 10:59 AM | $2.13 | Up $0.00 | $2.14 | $2.13 | 50,153 |
| 10:59 AM | $2.13 | Up $0.00 | $2.14 | $2.13 | 0 |
| 10:58 AM | $2.13 | Up $0.01 | $2.13 | $2.12 | 12,701 |
| 10:57 AM | $2.12 | Down $0.00 | $2.13 | $2.12 | 300 |
| 10:56 AM | $2.13 | Down $0.00 | $2.13 | $2.13 | 442 |
| 10:53 AM | $2.13 | Down $0.00 | $2.13 | $2.13 | 117 |
| 10:53 AM | $2.13 | Up $0.00 | $2.13 | $2.13 | 0 |
| 10:53 AM | $2.13 | Up $0.00 | $2.13 | $2.13 | 0 |
| 10:52 AM | $2.13 | Up $0.01 | $2.13 | $2.12 | 5,726 |
| 10:51 AM | $2.12 | Up $0.00 | $2.12 | $2.12 | 100 |
| 10:50 AM | $2.12 | Up $0.01 | $2.12 | $2.12 | 2,084 |
| 10:49 AM | $2.11 | Up $0.00 | $2.11 | $2.11 | 501 |
| 10:48 AM | $2.11 | Up $0.02 | $2.12 | $2.10 | 5,600 |
| 10:43 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 319 |
| 10:43 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 0 |
| 10:43 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 0 |
| 10:43 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 0 |
| 10:43 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 0 |
| 10:42 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 440 |
| 10:41 AM | $2.10 | Up $0.01 | $2.10 | $2.10 | 200 |
| 10:39 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 1,675 |
| 10:39 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 10:38 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 6,143 |
| 10:37 AM | $2.09 | Down $0.00 | $2.09 | $2.09 | 500 |
| 10:35 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 700 |
| 10:35 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 10:34 AM | $2.10 | Up $0.02 | $2.10 | $2.09 | 1,302 |
| 10:31 AM | $2.08 | Up $0.01 | $2.08 | $2.08 | 1,199 |
| 10:31 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:31 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:29 AM | $2.07 | Down $0.00 | $2.07 | $2.07 | 444 |
| 10:29 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 10:23 AM | $2.08 | Down $ -0.01 | $2.08 | $2.08 | 400 |
| 10:23 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:23 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:23 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:23 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:23 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:20 AM | $2.08 | Down $ -0.01 | $2.08 | $2.08 | 900 |
| 10:20 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:20 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 10:19 AM | $2.09 | Up $0.01 | $2.09 | $2.08 | 1,420 |
| 10:17 AM | $2.08 | Down $ -0.01 | $2.09 | $2.07 | 8,558 |
| 10:17 AM | $2.08 | Up $0.00 | $2.09 | $2.07 | 0 |
| 10:16 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 11,366 |
| 10:11 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 1,950 |
| 10:11 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 10:11 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 10:11 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 10:11 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 10:10 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 400 |
| 10:09 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 100 |
| 10:08 AM | $2.09 | Down $0.00 | $2.09 | $2.09 | 200 |
| 10:07 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 974 |
| 10:06 AM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 12,720 |
| 10:05 AM | $2.11 | Down $0.00 | $2.11 | $2.10 | 484 |
| 10:02 AM | $2.11 | Up $0.01 | $2.11 | $2.10 | 1,986 |
| 10:02 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 0 |
| 10:02 AM | $2.11 | Up $0.00 | $2.11 | $2.10 | 0 |
| 10:01 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 1,900 |
| 10:00 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 200 |
| 09:59 AM | $2.09 | Up $0.01 | $2.10 | $2.08 | 4,768 |
| 09:58 AM | $2.09 | Up $0.01 | $2.09 | $2.07 | 2,992 |
| 09:57 AM | $2.08 | Up $0.00 | $2.08 | $2.07 | 650 |
| 09:54 AM | $2.07 | Up $0.01 | $2.07 | $2.07 | 186 |
| 09:54 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 09:54 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 09:53 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 800 |
| 09:50 AM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 1,100 |
| 09:50 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 09:50 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 09:48 AM | $2.07 | Down $0.00 | $2.07 | $2.07 | 650 |
| 09:48 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 09:47 AM | $2.08 | Down $ -0.01 | $2.08 | $2.08 | 800 |
| 09:46 AM | $2.08 | Up $0.01 | $2.08 | $2.07 | 4,018 |
| 09:45 AM | $2.07 | Up $0.01 | $2.07 | $2.07 | 1,000 |
| 09:43 AM | $2.06 | Down $ -0.01 | $2.07 | $2.06 | 499 |
| 09:43 AM | $2.06 | Up $0.00 | $2.07 | $2.06 | 0 |
| 09:42 AM | $2.07 | Up $0.00 | $2.08 | $2.07 | 2,168 |
| 09:41 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 480 |
| 09:40 AM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 265 |
| 09:39 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 09:38 AM | $2.08 | Down $ -0.01 | $2.08 | $2.08 | 798 |
| 09:37 AM | $2.09 | Down $0.00 | $2.09 | $2.09 | 100 |
| 09:35 AM | $2.09 | Up $0.01 | $2.09 | $2.09 | 213 |
| 09:35 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 09:34 AM | $2.09 | Down $ -0.02 | $2.09 | $2.09 | 2,500 |
| 09:33 AM | $2.11 | Down $ -0.02 | $2.12 | $2.10 | 3,687 |
| 09:32 AM | $2.13 | Up $0.01 | $2.13 | $2.13 | 980 |
| 09:31 AM | $2.12 | Up $0.04 | $2.12 | $2.08 | 8,242 |
| 09:30 AM | $2.08 | Up $0.03 | $2.09 | $2.07 | 11,639 |
| Previous close | $2.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2024 | $2.12 | $2.11 | $2.18 | $2.07 | 507,269 |
| 01-05-2024 | $2.05 | $1.95 | $2.10 | $1.94 | 741,900 |
| 30-04-2024 | $1.98 | $1.96 | $2.05 | $1.95 | 663,760 |
| 29-04-2024 | $1.97 | $2.02 | $2.05 | $1.96 | 610,880 |
| 26-04-2024 | $1.93 | $1.86 | $1.94 | $1.84 | 604,625 |
| 25-04-2024 | $1.84 | $1.82 | $1.85 | $1.81 | 357,834 |
| 24-04-2024 | $1.87 | $1.85 | $1.92 | $1.85 | 341,124 |
| 23-04-2024 | $1.97 | $2.01 | $2.02 | $1.96 | 437,259 |
| 22-04-2024 | $1.87 | $1.82 | $1.90 | $1.80 | 579,697 |
| 19-04-2024 | $1.85 | $1.95 | $1.95 | $1.84 | 453,074 |
| 18-04-2024 | $1.91 | $1.96 | $1.99 | $1.91 | 352,271 |
| 17-04-2024 | $1.98 | $2.10 | $2.10 | $1.98 | 890,201 |
| 16-04-2024 | $2.15 | $2.14 | $2.21 | $2.11 | 375,818 |
| 15-04-2024 | $2.08 | $2.23 | $2.23 | $2.07 | 812,363 |
| 12-04-2024 | $2.30 | $2.31 | $2.32 | $2.22 | 755,968 |
| 11-04-2024 | $2.47 | $2.39 | $2.50 | $2.38 | 574,102 |
| 10-04-2024 | $2.43 | $2.41 | $2.44 | $2.33 | 609,618 |
| 09-04-2024 | $2.39 | $2.50 | $2.50 | $2.38 | 671,712 |
| 08-04-2024 | $2.60 | $2.55 | $2.64 | $2.48 | 955,992 |
| 05-04-2024 | $2.46 | $2.40 | $2.51 | $2.38 | 723,000 |
| 04-04-2024 | $2.51 | $2.63 | $2.79 | $2.44 | 3,002,516 |
| 03-04-2024 | $2.39 | $2.36 | $2.48 | $2.27 | 4,922,271 |
| 02-04-2024 | $1.87 | $1.86 | $1.88 | $1.85 | 389,401 |
| 01-04-2024 | $1.86 | $1.82 | $1.87 | $1.80 | 881,045 |
| 28-03-2024 | $1.97 | $2.00 | $2.04 | $1.93 | 1,586,237 |
| 27-03-2024 | $1.78 | $1.76 | $1.83 | $1.75 | 503,047 |
| 26-03-2024 | $1.73 | $1.68 | $1.76 | $1.67 | 432,246 |
| 25-03-2024 | $1.66 | $1.68 | $1.71 | $1.65 | 571,828 |
| 22-03-2024 | $1.63 | $1.61 | $1.64 | $1.60 | 450,088 |
| 21-03-2024 | $1.67 | $1.63 | $1.68 | $1.62 | 506,813 |
Graphs are not available, please refer to the detailed table