Skip to main content

Pasithea Therapeutics Corp (NQ: KTTA )

7.150 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.4809 0.4900 0.4771 0.4801 14,784 -0.01(-2.02%)
Feb 27, 2023 0.5398 0.5403 0.4709 0.4900 115,545 -0.00(-0.14%)
Feb 24, 2023 0.5250 0.5250 0.4800 0.4907 72,078 -0.01(-1.86%)
Feb 23, 2023 0.5200 0.5348 0.4921 0.5000 80,806 -0.03(-5.64%)
Feb 22, 2023 0.5620 0.5710 0.4985 0.5299 193,583 -0.03(-6.15%)
Feb 21, 2023 0.6048 0.6050 0.5646 0.5646 50,237 -0.02(-3.82%)
Feb 17, 2023 0.5880 0.6115 0.5610 0.5870 46,773 +0.01(+1.91%)
Feb 16, 2023 0.5700 0.6120 0.5563 0.5760 56,587 +0.01(+2.60%)
Feb 15, 2023 0.5522 0.5750 0.5522 0.5614 71,995 -0.02(-3.21%)
Feb 14, 2023 0.5511 0.5990 0.5511 0.5800 24,141 +0.00(+0.00%)
Feb 13, 2023 0.5880 0.6057 0.5621 0.5800 34,606 -0.00(-0.82%)
Feb 10, 2023 0.5801 0.5850 0.5505 0.5848 85,330 -0.00(-0.03%)
Feb 09, 2023 0.6399 0.6446 0.5525 0.5850 125,580 -0.05(-8.12%)
Feb 08, 2023 0.6527 0.6550 0.6200 0.6367 72,379 -0.03(-5.04%)
Feb 07, 2023 0.6800 0.7278 0.6612 0.6705 124,120 -0.03(-3.87%)
Feb 06, 2023 0.6800 0.7128 0.6700 0.6975 71,712 +0.02(+2.88%)
Feb 03, 2023 0.7010 0.7279 0.6780 0.6780 99,815 -0.05(-6.61%)
Feb 02, 2023 0.7200 0.7300 0.7000 0.7260 45,275 +0.02(+2.25%)
Feb 01, 2023 0.7000 0.7508 0.6990 0.7100 358,834 +0.01(+1.01%)
Jan 31, 2023 0.6500 0.7331 0.6500 0.7029 552,654 +0.04(+6.34%)
Jan 30, 2023 0.6800 0.6970 0.6604 0.6610 31,935 -0.04(-5.15%)
Jan 27, 2023 0.6761 0.6995 0.6761 0.6969 87,419 -0.00(-0.29%)
Jan 26, 2023 0.6900 0.7100 0.6880 0.6989 51,537 +0.00(+0.55%)
Jan 25, 2023 0.7107 0.7270 0.6846 0.6951 72,442 -0.04(-4.91%)
Jan 24, 2023 0.6899 0.7580 0.6806 0.7310 204,396 +0.03(+4.43%)
Jan 23, 2023 0.6800 0.7140 0.6800 0.7000 26,353 +0.01(+2.15%)
Jan 20, 2023 0.6800 0.6999 0.6800 0.6853 62,876 -0.00(-0.68%)
Jan 19, 2023 0.7500 0.7501 0.6201 0.6900 383,291 -0.03(-4.18%)
Jan 18, 2023 0.7600 0.7975 0.7200 0.7201 274,718 -0.00(-0.01%)
Jan 17, 2023 0.6966 0.7300 0.6801 0.7202 33,838 +0.02(+3.39%)
Jan 13, 2023 0.6600 0.7018 0.6305 0.6966 122,993 +0.04(+6.04%)
Jan 12, 2023 0.6302 0.6640 0.6253 0.6569 53,276 +0.02(+3.43%)
Jan 11, 2023 0.6396 0.6550 0.6302 0.6351 57,662 -0.00(-0.70%)
Jan 10, 2023 0.6100 0.6500 0.6100 0.6396 47,974 +0.04(+6.60%)
Jan 09, 2023 0.6370 0.6600 0.6000 0.6000 224,866 -0.05(-7.19%)
Jan 06, 2023 0.6303 0.6600 0.6303 0.6465 16,954 -0.00(-0.51%)
Jan 05, 2023 0.6800 0.6815 0.6380 0.6498 11,126 -0.03(-4.22%)
Jan 04, 2023 0.6100 0.6784 0.6100 0.6784 43,588 +0.04(+5.59%)
Jan 03, 2023 0.6511 0.6550 0.5654 0.6425 98,211 +0.00(+0.12%)
Dec 30, 2022 0.6120 0.6510 0.6010 0.6417 87,407 +0.04(+6.45%)
Dec 29, 2022 0.5949 0.6490 0.5922 0.6028 224,373 +0.03(+4.83%)
Dec 28, 2022 0.5400 0.6050 0.5400 0.5750 156,172 +0.02(+3.62%)
Dec 27, 2022 0.5600 0.5737 0.5500 0.5549 51,796 -0.02(-3.91%)
Dec 23, 2022 0.6000 0.6000 0.5500 0.5775 81,366 -0.02(-3.51%)
Dec 22, 2022 0.6700 0.6700 0.5737 0.5985 181,302 -0.04(-6.44%)
Dec 21, 2022 0.6998 0.7000 0.6334 0.6397 143,249 -0.04(-5.91%)
Dec 20, 2022 0.7225 0.7500 0.6799 0.6799 69,672 -0.07(-9.35%)
Dec 19, 2022 0.7500 0.7999 0.7500 0.7500 43,334 -0.01(-1.32%)
Dec 16, 2022 0.8296 0.8296 0.7500 0.7600 49,437 -0.03(-4.04%)
Dec 15, 2022 0.8300 0.8539 0.7780 0.7920 37,449 -0.04(-4.60%)
Dec 14, 2022 0.8375 0.8650 0.8121 0.8302 39,812 +0.01(+0.79%)
Dec 13, 2022 0.9000 0.9000 0.8101 0.8237 82,245 -0.08(-8.42%)
Dec 12, 2022 0.9772 0.9772 0.8775 0.8994 325,845 -0.08(-8.22%)
Dec 09, 2022 0.9600 0.9871 0.9000 0.9800 106,571 +0.01(+1.02%)
Dec 08, 2022 0.9900 0.9900 0.9700 0.9701 50,980 -0.03(-2.75%)
Dec 07, 2022 0.9911 1.000 0.9900 0.9975 4,817 -0.01(-1.24%)
Dec 06, 2022 1.020 1.030 0.9900 1.010 14,740 +0.03(+3.06%)
Dec 05, 2022 1.020 1.050 0.9800 0.9800 16,621 -0.05(-4.85%)
Dec 02, 2022 1.000 1.050 0.9800 1.030 33,335 +0.02(+1.98%)
Dec 01, 2022 0.9700 1.010 0.9501 1.010 54,948 +0.02(+2.00%)
Nov 30, 2022 0.9800 1.010 0.9612 0.9902 44,560 -0.02(-1.96%)
Nov 29, 2022 0.9400 1.010 0.9400 1.010 20,321 +0.01(+1.00%)
Nov 28, 2022 0.9611 1.002 0.9611 1.000 44,045 -0.01(-0.99%)
Nov 25, 2022 1.020 1.030 1.010 1.010 4,993 -0.01(-0.98%)
Nov 23, 2022 0.9400 1.030 0.9400 1.020 18,928 +0.04(+4.08%)
Nov 22, 2022 0.9500 0.9997 0.9349 0.9800 25,543 +0.01(+1.00%)
Nov 21, 2022 1.020 1.030 0.9312 0.9703 63,384 -0.08(-7.43%)
Nov 18, 2022 1.060 1.070 1.040 1.048 10,960 -0.00(-0.17%)
Nov 17, 2022 1.020 1.070 0.9925 1.050 64,267 +0.05(+5.00%)
Nov 16, 2022 1.000 1.050 1.000 1.000 16,571 -0.03(-2.91%)
Nov 15, 2022 1.060 1.080 1.020 1.030 38,074 -0.03(-2.83%)
Nov 14, 2022 1.020 1.060 1.020 1.060 57,080 +0.01(+0.95%)
Nov 11, 2022 1.020 1.060 1.020 1.050 62,567 +0.00(+0.00%)
Nov 10, 2022 1.020 1.060 1.020 1.050 41,788 +0.02(+1.94%)
Nov 09, 2022 1.050 1.050 1.020 1.030 28,141 -0.03(-2.83%)
Nov 08, 2022 1.070 1.080 1.030 1.060 29,976 -0.01(-0.93%)
Nov 07, 2022 1.100 1.100 1.040 1.070 21,280 -0.01(-0.93%)
Nov 04, 2022 1.050 1.090 1.050 1.080 19,931 +0.00(+0.00%)
Nov 03, 2022 1.070 1.090 1.050 1.080 46,588 +0.01(+0.93%)
Nov 02, 2022 1.070 1.100 1.070 1.070 34,137 -0.01(-0.93%)
Nov 01, 2022 1.080 1.100 1.050 1.080 47,650 -0.01(-0.92%)
Oct 31, 2022 1.070 1.100 1.060 1.090 50,693 +0.01(+0.93%)
Oct 28, 2022 1.100 1.100 1.060 1.080 26,987 -0.02(-1.82%)
Oct 27, 2022 1.090 1.100 1.070 1.100 25,553 +0.01(+0.92%)
Oct 26, 2022 1.080 1.100 1.071 1.090 42,516 +0.00(+0.00%)
Oct 25, 2022 1.060 1.120 1.060 1.090 52,132 +0.03(+2.35%)
Oct 24, 2022 1.080 1.100 1.060 1.065 33,501 +0.00(+0.47%)
Oct 21, 2022 1.060 1.080 1.030 1.060 107,321 -0.02(-1.85%)
Oct 20, 2022 1.110 1.120 1.060 1.080 134,026 -0.02(-1.82%)
Oct 19, 2022 1.070 1.120 1.070 1.100 72,241 +0.03(+2.64%)
Oct 18, 2022 1.110 1.127 1.070 1.072 126,912 -0.04(-3.45%)
Oct 17, 2022 1.250 1.250 0.9439 1.110 331,332 -0.14(-11.20%)
Oct 14, 2022 1.230 1.290 1.150 1.250 174,669 +0.00(+0.00%)
Oct 13, 2022 1.200 1.270 1.200 1.250 88,502 -0.03(-2.72%)
Oct 12, 2022 1.220 1.310 1.210 1.285 1,693,066 +0.02(+1.98%)
Oct 11, 2022 1.230 1.270 1.200 1.260 61,012 +0.02(+1.61%)
Oct 10, 2022 1.250 1.250 1.180 1.240 87,379 +0.01(+0.81%)
Oct 07, 2022 1.260 1.260 1.220 1.230 77,681 -0.03(-2.38%)
Oct 06, 2022 1.220 1.275 1.200 1.260 119,656 +0.04(+3.28%)
Oct 05, 2022 1.250 1.265 1.210 1.220 87,401 -0.03(-2.40%)
Oct 04, 2022 1.330 1.330 1.180 1.250 316,823 -0.05(-3.85%)
Oct 03, 2022 1.300 1.330 1.230 1.300 560,972 +0.04(+3.17%)
Sep 30, 2022 1.200 1.300 1.190 1.260 406,303 +0.08(+6.78%)
Sep 29, 2022 1.150 1.180 1.135 1.180 82,051 -0.02(-1.67%)
Sep 28, 2022 1.240 1.210 1.170 1.200 168,731 -0.01(-0.83%)
Sep 27, 2022 1.159 1.220 1.120 1.210 112,606 +0.06(+5.22%)
Sep 26, 2022 1.150 1.194 1.140 1.150 63,718 -0.04(-3.36%)
Sep 23, 2022 1.180 1.190 1.130 1.190 47,086 +0.02(+1.71%)
Sep 22, 2022 1.200 1.200 1.140 1.170 56,126 -0.02(-1.68%)
Sep 21, 2022 1.210 1.210 1.170 1.190 44,815 -0.01(-0.83%)
Sep 20, 2022 1.280 1.280 1.180 1.200 99,640 +0.02(+1.69%)
Sep 19, 2022 1.180 1.230 1.150 1.180 250,015 -0.08(-6.35%)
Sep 16, 2022 1.200 1.260 1.160 1.260 175,006 +0.06(+5.00%)
Sep 15, 2022 1.180 1.220 1.180 1.200 21,472 -0.01(-0.83%)
Sep 14, 2022 1.200 1.245 1.160 1.210 55,462 +0.01(+0.83%)
Sep 13, 2022 1.240 1.240 1.170 1.200 72,727 -0.05(-4.00%)
Sep 12, 2022 1.250 1.260 1.210 1.250 50,544 +0.01(+0.81%)
Sep 09, 2022 1.280 1.320 1.240 1.240 88,633 -0.06(-4.62%)
Sep 08, 2022 1.320 1.352 1.200 1.300 374,068 +0.03(+2.36%)
Sep 07, 2022 1.230 1.291 1.150 1.270 492,555 +0.13(+11.40%)
Sep 06, 2022 1.150 1.179 1.120 1.140 141,601 -0.01(-0.87%)
Sep 02, 2022 1.140 1.151 1.120 1.150 53,578 +0.00(+0.00%)
Sep 01, 2022 1.190 1.190 1.120 1.150 147,154 +0.00(+0.00%)
Aug 31, 2022 1.150 1.180 1.150 1.150 63,136 -0.02(-1.71%)
Aug 30, 2022 1.140 1.190 1.112 1.170 113,880 -0.02(-1.27%)
Aug 29, 2022 1.220 1.220 1.160 1.185 155,630 -0.00(-0.42%)
Aug 26, 2022 1.240 1.280 1.160 1.190 192,457 -0.05(-4.03%)
Aug 25, 2022 1.250 1.300 1.240 1.240 174,927 -0.01(-0.80%)
Aug 24, 2022 1.230 1.280 1.220 1.250 159,949 -0.02(-1.57%)
Aug 23, 2022 1.270 1.290 1.220 1.270 276,749 -0.02(-1.55%)
Aug 22, 2022 1.330 1.330 1.240 1.290 474,859 -0.04(-3.37%)
Aug 19, 2022 1.390 1.410 1.250 1.335 1,113,530 +0.02(+1.91%)
Aug 18, 2022 1.230 1.330 1.200 1.310 973,423 +0.05(+3.97%)
Aug 17, 2022 1.220 1.540 1.170 1.260 4,760,136 -0.01(-0.79%)
Aug 16, 2022 1.290 1.294 1.190 1.270 425,933 -0.03(-2.31%)
Aug 15, 2022 1.250 1.330 1.210 1.300 419,173 -0.02(-1.52%)
Aug 12, 2022 1.290 1.370 1.260 1.320 912,450 +0.07(+5.60%)
Aug 11, 2022 1.370 1.470 1.190 1.250 12,237,006 +0.08(+6.83%)
Aug 10, 2022 1.190 1.190 1.160 1.170 61,633 +0.01(+0.87%)
Aug 09, 2022 1.150 1.170 1.150 1.160 224,865 +0.02(+1.75%)
Aug 08, 2022 1.220 1.250 1.140 1.140 74,627 -0.10(-8.06%)
Aug 05, 2022 1.220 1.250 1.210 1.240 81,388 +0.01(+0.81%)
Aug 04, 2022 1.140 1.230 1.140 1.230 203,933 +0.08(+6.96%)
Aug 03, 2022 1.130 1.160 1.130 1.150 127,349 +0.01(+0.88%)
Aug 02, 2022 1.130 1.150 1.130 1.140 206,732 +0.00(+0.00%)
Aug 01, 2022 1.130 1.150 1.110 1.140 288,807 -0.02(-1.72%)
Jul 29, 2022 1.180 1.180 1.130 1.160 279,129 -0.01(-0.85%)
Jul 28, 2022 1.170 1.190 1.150 1.170 194,512 +0.00(+0.43%)
Jul 27, 2022 1.160 1.170 1.130 1.165 121,669 +0.02(+1.30%)
Jul 26, 2022 1.130 1.170 1.110 1.150 308,658 +0.00(+0.00%)
Jul 25, 2022 1.120 1.160 1.110 1.150 118,075 -0.01(-0.43%)
Jul 22, 2022 1.140 1.160 1.060 1.155 738,563 +0.02(+2.20%)
Jul 21, 2022 1.210 1.210 1.101 1.130 276,665 -0.00(-0.43%)
Jul 20, 2022 1.030 1.250 1.020 1.135 844,027 +0.09(+9.13%)
Jul 19, 2022 1.080 1.100 1.040 1.040 94,736 -0.02(-2.35%)
Jul 18, 2022 1.090 1.130 1.060 1.065 209,631 -0.06(-4.91%)
Jul 15, 2022 1.040 1.160 1.040 1.120 262,928 +0.07(+6.67%)
Jul 14, 2022 1.020 1.080 0.9961 1.050 93,139 +0.05(+5.00%)
Jul 13, 2022 1.000 1.030 0.9750 1.000 33,737 -0.01(-0.99%)
Jul 12, 2022 1.030 1.040 0.9700 1.010 80,421 +0.00(+0.00%)
Jul 11, 2022 1.040 1.060 1.010 1.010 58,003 -0.06(-5.61%)
Jul 08, 2022 1.100 1.100 1.050 1.070 88,465 +0.00(+0.00%)
Jul 07, 2022 0.9900 1.070 0.9900 1.070 99,112 +0.08(+8.08%)
Jul 06, 2022 0.9900 1.000 0.9800 0.9900 51,439 -0.01(-1.00%)
Jul 05, 2022 1.000 1.020 0.9600 1.000 321,592 +0.00(+0.00%)
Jul 01, 2022 1.000 1.010 0.9852 1.000 86,948 -0.01(-0.99%)
Jun 30, 2022 1.013 1.013 0.9810 1.010 60,299 -0.01(-0.97%)
Jun 29, 2022 0.9700 1.020 0.9738 1.020 82,938 +0.01(+1.48%)
Jun 28, 2022 0.9900 1.030 0.9800 1.005 66,316 +0.00(+0.50%)
Jun 27, 2022 1.000 1.020 0.9500 1.000 97,760 +0.03(+2.66%)
Jun 24, 2022 0.9800 1.000 0.9312 0.9741 658,484 -0.01(-0.58%)
Jun 23, 2022 1.000 1.000 0.9100 0.9798 122,944 +0.01(+1.16%)
Jun 22, 2022 1.030 1.030 0.9620 0.9686 148,846 -0.04(-4.10%)
Jun 21, 2022 1.020 1.030 0.9900 1.010 142,996 -0.01(-0.98%)
Jun 17, 2022 1.010 1.043 1.010 1.020 74,048 -0.02(-1.92%)
Jun 16, 2022 1.098 1.100 1.020 1.040 212,334 +0.03(+2.97%)
Jun 15, 2022 1.010 1.070 1.010 1.010 52,944 -0.02(-1.94%)
Jun 14, 2022 1.080 1.081 1.010 1.030 53,679 +0.00(+0.00%)
Jun 13, 2022 1.020 1.040 1.010 1.030 55,569 +0.01(+0.98%)
Jun 10, 2022 1.070 1.120 1.010 1.020 44,676 -0.10(-9.33%)
Jun 09, 2022 1.110 1.180 1.090 1.125 145,945 +0.01(+1.35%)
Jun 08, 2022 1.080 1.110 1.070 1.110 39,527 +0.05(+4.72%)
Jun 07, 2022 1.070 1.110 1.020 1.060 96,682 -0.02(-1.85%)
Jun 06, 2022 1.000 1.080 1.000 1.080 176,532 +0.09(+8.55%)
Jun 03, 2022 0.9600 1.030 0.9400 0.9949 135,575 -0.02(-1.50%)
Jun 02, 2022 0.9500 1.010 0.9201 1.010 172,837 +0.04(+4.12%)
Jun 01, 2022 0.8500 1.030 0.8525 0.9700 349,171 +0.11(+13.12%)
May 31, 2022 0.8400 0.8799 0.8400 0.8575 209,341 +0.02(+2.66%)
May 27, 2022 0.8314 0.8500 0.8199 0.8353 55,835 +0.01(+1.09%)
May 26, 2022 0.8800 0.8798 0.8113 0.8263 98,673 -0.01(-0.84%)
May 25, 2022 0.9000 0.9200 0.8200 0.8333 72,037 -0.04(-4.33%)
May 24, 2022 0.9200 0.9200 0.8208 0.8710 92,813 -0.02(-2.57%)
May 23, 2022 0.8681 0.9300 0.8681 0.8940 34,175 -0.00(-0.11%)
May 20, 2022 0.8700 0.9293 0.8600 0.8950 162,498 -0.01(-1.17%)
May 19, 2022 0.9600 0.9600 0.9052 0.9056 45,587 -0.03(-2.97%)
May 18, 2022 0.9600 0.9772 0.9333 0.9333 62,611 -0.03(-2.78%)
May 17, 2022 0.8600 0.9600 0.8519 0.9600 255,708 +0.08(+9.15%)
May 16, 2022 0.9300 0.9300 0.8601 0.8795 186,273 -0.03(-3.33%)
May 13, 2022 0.9850 0.9850 0.9000 0.9098 80,054 -0.02(-2.17%)
May 12, 2022 0.9400 0.9870 0.9000 0.9300 55,595 -0.01(-1.06%)
May 11, 2022 1.020 1.050 0.9301 0.9400 205,475 -0.09(-8.74%)
May 10, 2022 0.9700 1.030 0.9700 1.030 77,037 +0.03(+3.05%)
May 09, 2022 1.040 1.040 0.9300 0.9995 214,702 -0.04(-3.53%)
May 06, 2022 1.150 1.150 1.020 1.036 61,415 -0.04(-4.06%)
May 05, 2022 1.160 1.170 1.080 1.080 206,695 -0.09(-7.69%)
May 04, 2022 1.220 1.220 1.160 1.170 85,857 +0.00(+0.00%)
May 03, 2022 1.200 1.200 1.160 1.170 76,133 +0.00(+0.00%)
May 02, 2022 1.180 1.220 1.170 1.170 120,256 -0.03(-2.50%)
Apr 29, 2022 1.170 1.220 1.161 1.200 173,726 +0.04(+3.45%)
Apr 28, 2022 1.150 1.180 1.150 1.160 202,717 +0.00(+0.00%)
Apr 27, 2022 1.150 1.160 1.150 1.160 66,996 +0.00(+0.00%)
Apr 26, 2022 1.160 1.200 1.150 1.160 68,124 -0.01(-0.85%)
Apr 25, 2022 1.150 1.190 1.150 1.170 70,702 +0.01(+0.86%)
Apr 22, 2022 1.180 1.210 1.150 1.160 145,516 -0.03(-2.52%)
Apr 21, 2022 1.250 1.250 1.158 1.190 216,531 -0.04(-3.25%)
Apr 20, 2022 1.220 1.270 1.200 1.230 68,441 -0.01(-0.81%)
Apr 19, 2022 1.290 1.290 1.200 1.240 229,980 +0.01(+0.81%)
Apr 18, 2022 1.260 1.300 1.200 1.230 408,975 -0.12(-8.89%)
Apr 14, 2022 1.250 1.350 1.210 1.350 567,390 +0.12(+9.76%)
Apr 13, 2022 1.230 1.290 1.220 1.230 207,209 -0.01(-0.81%)
Apr 12, 2022 1.270 1.270 1.220 1.240 215,136 -0.01(-0.80%)
Apr 11, 2022 1.200 1.260 1.180 1.250 587,816 +0.01(+0.81%)
Apr 08, 2022 1.160 1.240 1.160 1.240 162,631 +0.07(+5.98%)
Apr 07, 2022 1.210 1.240 1.160 1.170 234,769 -0.04(-3.31%)
Apr 06, 2022 1.250 1.290 1.210 1.210 195,334 -0.03(-2.42%)
Apr 05, 2022 1.270 1.280 1.220 1.240 183,705 -0.02(-1.59%)
Apr 04, 2022 1.260 1.290 1.250 1.260 232,072 -0.03(-2.33%)
Apr 01, 2022 1.300 1.340 1.290 1.290 126,638 -0.01(-0.77%)
Mar 31, 2022 1.440 1.450 1.220 1.300 746,297 -0.10(-7.14%)
Mar 30, 2022 1.380 1.470 1.360 1.400 472,640 +0.02(+1.45%)
Mar 29, 2022 1.360 1.390 1.330 1.380 250,751 +0.02(+1.47%)
Mar 28, 2022 1.380 1.380 1.290 1.360 319,953 +0.02(+1.49%)
Mar 25, 2022 1.370 1.370 1.280 1.340 190,468 -0.01(-0.74%)
Mar 24, 2022 1.350 1.360 1.280 1.350 245,928 +0.02(+1.50%)
Mar 23, 2022 1.370 1.370 1.300 1.330 164,729 -0.03(-2.21%)
Mar 22, 2022 1.270 1.370 1.270 1.360 607,072 +0.03(+2.26%)
Mar 21, 2022 1.350 1.350 1.280 1.330 235,250 +0.00(+0.00%)
Mar 18, 2022 1.310 1.400 1.280 1.330 635,654 +0.00(+0.00%)
Mar 17, 2022 1.300 1.350 1.240 1.330 249,136 +0.04(+3.10%)
Mar 16, 2022 1.260 1.290 1.211 1.290 241,334 +0.05(+4.03%)
Mar 15, 2022 1.250 1.250 1.160 1.240 255,285 +0.04(+3.33%)
Mar 14, 2022 1.230 1.230 1.150 1.200 246,622 +0.00(+0.00%)
Mar 11, 2022 1.250 1.250 1.200 1.200 196,016 -0.05(-4.00%)
Mar 10, 2022 1.220 1.250 1.180 1.250 286,537 +0.03(+2.46%)
Mar 09, 2022 1.230 1.230 1.170 1.220 446,996 +0.01(+0.83%)
Mar 08, 2022 1.100 1.240 1.050 1.210 967,573 +0.08(+7.08%)
Mar 07, 2022 1.180 1.190 1.110 1.130 831,351 +0.00(+0.00%)
Mar 04, 2022 1.060 1.150 1.040 1.130 730,165 +0.05(+4.63%)
Mar 03, 2022 1.100 1.100 1.050 1.080 283,607 +0.01(+0.93%)
Mar 02, 2022 1.030 1.080 1.000 1.070 402,519 +0.04(+3.88%)
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.