Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasithea Therapeutics Corp (NQ: KTTA )

7.680 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.090 1.290 1,089,053 +0.17(+15.18%)
Jan 28, 2022 1.020 1.160 1.010 1.120 769,924 +0.04(+3.70%)
Jan 27, 2022 1.220 1.220 1.060 1.080 647,281 -0.08(-6.90%)
Jan 26, 2022 1.200 1.270 1.140 1.160 775,589 -0.06(-4.92%)
Jan 25, 2022 1.170 1.310 1.170 1.220 791,176 +0.01(+0.83%)
Jan 24, 2022 1.200 1.230 1.100 1.210 907,435 -0.04(-3.20%)
Jan 21, 2022 1.310 1.320 1.212 1.250 998,163 -0.06(-4.58%)
Jan 20, 2022 1.290 1.430 1.280 1.310 1,498,341 +0.01(+0.77%)
Jan 19, 2022 1.300 1.340 1.270 1.300 602,173 -0.02(-1.52%)
Jan 18, 2022 1.360 1.380 1.290 1.320 632,571 -0.06(-4.35%)
Jan 14, 2022 1.380 0 -0.01(-0.72%)
Jan 13, 2022 1.460 1.500 1.380 1.390 1,084,001 -0.11(-7.33%)
Jan 12, 2022 1.480 1.510 1.445 1.500 459,540 +0.01(+0.67%)
Jan 11, 2022 1.450 1.550 1.450 1.490 680,259 +0.01(+0.68%)
Jan 10, 2022 1.520 1.520 1.420 1.480 815,923 -0.01(-0.67%)
Jan 07, 2022 1.500 1.560 1.470 1.490 866,520 -0.07(-4.49%)
Jan 06, 2022 1.510 1.640 1.430 1.560 2,295,650 +0.00(+0.00%)
Jan 05, 2022 1.710 1.750 1.550 1.560 1,615,642 -0.19(-10.86%)
Jan 04, 2022 1.770 1.800 1.700 1.750 1,930,861 -0.04(-2.23%)
Jan 03, 2022 1.750 1.830 1.700 1.790 2,661,114 +0.02(+1.13%)
Dec 31, 2021 1.890 1.960 1.730 1.770 3,510,248 -0.14(-7.33%)
Dec 30, 2021 1.990 2.340 1.810 1.910 10,166,261 -0.02(-1.04%)
Dec 29, 2021 1.900 1.940 1.650 1.930 3,470,771 +0.06(+3.21%)
Dec 28, 2021 1.730 1.980 1.730 1.870 4,658,198 +0.03(+1.63%)
Dec 27, 2021 1.900 1.960 1.636 1.840 7,664,740 -0.17(-8.46%)
Dec 23, 2021 2.000 2.380 1.870 2.010 98,852,672 +0.54(+36.73%)
Dec 22, 2021 1.560 1.565 1.450 1.470 2,193,977 -0.11(-6.96%)
Dec 21, 2021 1.500 1.630 1.410 1.580 3,356,660 +0.14(+9.72%)
Dec 20, 2021 1.480 1.490 1.390 1.440 1,977,601 -0.04(-2.70%)
Dec 17, 2021 1.900 1.900 1.450 1.480 8,088,165 -0.35(-19.13%)
Dec 16, 2021 2.100 2.130 1.830 1.830 553,992 -0.14(-7.11%)
Dec 15, 2021 2.110 2.120 1.820 1.970 1,070,163 -0.09(-4.37%)
Dec 14, 2021 2.190 2.190 2.020 2.060 736,544 -0.16(-7.21%)
Dec 13, 2021 2.390 2.390 2.112 2.220 1,205,597 -0.06(-2.63%)
Dec 10, 2021 2.520 2.520 2.200 2.280 1,671,758 -0.30(-11.63%)
Dec 09, 2021 2.510 2.740 2.480 2.580 873,214 +0.02(+0.78%)
Dec 08, 2021 2.610 2.650 2.410 2.560 1,686,556 -0.04(-1.54%)
Dec 07, 2021 2.740 2.818 2.540 2.600 1,058,510 -0.14(-5.11%)
Dec 06, 2021 2.830 2.990 2.530 2.740 2,284,404 -0.06(-2.14%)
Dec 03, 2021 3.350 3.350 2.710 2.800 1,634,815 -0.54(-16.07%)
Dec 02, 2021 3.160 3.490 3.044 3.336 2,316,434 +0.04(+1.09%)
Dec 01, 2021 3.480 3.540 3.120 3.300 2,998,285 -0.31(-8.59%)
Nov 30, 2021 4.120 4.190 3.320 3.610 5,090,403 -0.64(-15.06%)
Nov 29, 2021 4.160 5.570 3.600 4.250 23,734,716 +0.24(+5.99%)
Nov 26, 2021 3.800 4.390 3.800 4.010 5,749,923 +0.02(+0.50%)
Nov 24, 2021 4.300 4.950 3.700 3.990 25,778,252 -1.61(-28.75%)
Nov 23, 2021 6.370 8.200 5.340 5.600 189,308,832 +3.39(+153.39%)
Nov 22, 2021 2.370 2.377 2.100 2.210 211,463 -0.16(-6.75%)
Nov 19, 2021 2.380 2.440 2.210 2.370 213,977 -0.03(-1.25%)
Nov 18, 2021 2.900 2.410 2.350 2.400 1,019,116 +0.02(+0.84%)
Nov 17, 2021 2.720 2.720 2.284 2.380 631,712 -0.13(-5.18%)
Nov 16, 2021 2.490 2.570 2.410 2.510 66,880 +0.05(+2.03%)
Nov 15, 2021 2.560 2.650 2.460 2.460 52,093 -0.12(-4.65%)
Nov 12, 2021 2.370 2.646 2.330 2.580 188,571 +0.25(+10.73%)
Nov 11, 2021 2.460 2.474 2.330 2.330 104,433 -0.12(-4.90%)
Nov 10, 2021 2.590 2.450 2.450 77,430 -0.14(-5.41%)
Nov 09, 2021 2.480 2.650 2.460 2.590 75,705 +0.07(+2.78%)
Nov 08, 2021 2.500 2.600 2.460 2.520 169,259 -0.01(-0.40%)
Nov 05, 2021 2.600 2.680 2.500 2.530 129,271 -0.10(-3.80%)
Nov 04, 2021 2.670 2.730 2.620 2.630 109,701 +0.01(+0.38%)
Nov 03, 2021 2.670 2.730 2.540 2.620 133,196 +0.06(+2.34%)
Nov 02, 2021 2.570 2.630 2.520 2.560 140,084 -0.01(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.