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 (%)
Nov 30, 2023 0.3434 0.3440 0.3099 0.3260 104,065 -0.03(-7.91%)
Nov 29, 2023 0.3400 0.3900 0.3400 0.3540 743,519 +0.02(+6.63%)
Nov 28, 2023 0.3700 0.3740 0.3138 0.3320 24,204 -0.01(-3.94%)
Nov 27, 2023 0.3700 0.3740 0.3011 0.3456 28,688 +0.04(+11.70%)
Nov 24, 2023 0.3000 0.3536 0.2910 0.3094 19,460 +0.01(+3.13%)
Nov 22, 2023 0.3369 0.3420 0.3000 0.3000 20,304 -0.02(-6.83%)
Nov 21, 2023 0.3214 0.3374 0.3213 0.3220 2,310 +0.00(+0.22%)
Nov 20, 2023 0.3377 0.3500 0.3100 0.3213 11,915 +0.01(+3.61%)
Nov 17, 2023 0.3001 0.3300 0.2910 0.3101 26,631 +0.01(+3.26%)
Nov 16, 2023 0.3120 0.3300 0.2859 0.3003 57,702 -0.03(-9.00%)
Nov 15, 2023 0.3060 0.3499 0.3050 0.3300 18,148 +0.00(+1.23%)
Nov 14, 2023 0.3000 0.3486 0.3000 0.3260 29,728 +0.02(+5.16%)
Nov 13, 2023 0.3616 0.3730 0.3100 0.3100 24,537 -0.06(-16.44%)
Nov 10, 2023 0.3510 0.3748 0.3033 0.3710 17,162 -0.00(-1.01%)
Nov 09, 2023 0.3602 0.3748 0.3507 0.3748 15,000 +0.00(+0.00%)
Nov 08, 2023 0.4092 0.4092 0.3747 0.3748 4,030 +0.02(+4.99%)
Nov 07, 2023 0.3600 0.3880 0.3401 0.3570 22,993 -0.01(-3.23%)
Nov 06, 2023 0.3234 0.3900 0.3234 0.3689 8,830 +0.01(+2.47%)
Nov 03, 2023 0.3201 0.3600 0.3201 0.3600 38,570 +0.04(+12.50%)
Nov 02, 2023 0.3200 0.3899 0.3100 0.3200 20,146 -0.03(-8.57%)
Nov 01, 2023 0.3500 0.3700 0.3500 0.3500 3,263 +0.00(+0.00%)
Oct 31, 2023 0.3500 0.3700 0.3500 0.3500 13,436 -0.01(-1.77%)
Oct 30, 2023 0.3710 0.3801 0.3512 0.3563 22,304 +0.00(+1.22%)
Oct 27, 2023 0.3800 0.3900 0.3343 0.3520 19,694 -0.01(-2.76%)
Oct 26, 2023 0.3900 0.4089 0.3600 0.3620 26,732 -0.04(-9.05%)
Oct 25, 2023 0.4150 0.4226 0.3900 0.3980 172,063 -0.01(-2.93%)
Oct 24, 2023 0.4200 0.4400 0.4100 0.4100 11,689 -0.03(-5.96%)
Oct 23, 2023 0.4500 0.4523 0.4233 0.4360 4,912 -0.03(-7.23%)
Oct 20, 2023 0.4494 0.4700 0.4234 0.4700 21,665 +0.00(+0.00%)
Oct 19, 2023 0.4400 0.4700 0.4234 0.4700 25,817 +0.05(+11.85%)
Oct 18, 2023 0.4512 0.4699 0.4202 0.4202 3,149 -0.03(-6.87%)
Oct 17, 2023 0.4360 0.4700 0.4145 0.4512 36,563 +0.03(+6.26%)
Oct 16, 2023 0.4600 0.4700 0.4134 0.4246 11,545 -0.02(-3.50%)
Oct 13, 2023 0.4350 0.4500 0.4124 0.4400 30,686 +0.01(+1.52%)
Oct 12, 2023 0.4589 0.4625 0.4174 0.4334 31,283 +0.02(+5.30%)
Oct 11, 2023 0.4000 0.4589 0.4000 0.4116 13,872 -0.01(-2.92%)
Oct 10, 2023 0.4250 0.4250 0.4000 0.4240 10,399 +0.02(+6.00%)
Oct 09, 2023 0.4000 0.4001 0.4000 0.4000 2,986 -0.00(-0.62%)
Oct 06, 2023 0.4010 0.4099 0.4000 0.4025 9,883 -0.02(-5.00%)
Oct 05, 2023 0.4070 0.4399 0.4001 0.4237 34,017 +0.02(+5.03%)
Oct 04, 2023 0.4300 0.4300 0.4033 0.4034 44,829 -0.04(-8.32%)
Oct 03, 2023 0.4559 0.4700 0.4081 0.4400 47,527 -0.03(-7.37%)
Oct 02, 2023 0.4500 0.4800 0.4500 0.4750 12,322 -0.00(-0.98%)
Sep 29, 2023 0.4702 0.4799 0.4500 0.4797 14,311 +0.03(+6.48%)
Sep 28, 2023 0.4700 0.4790 0.4422 0.4505 10,947 -0.03(-6.13%)
Sep 27, 2023 0.4500 0.4800 0.4500 0.4799 13,156 +0.01(+2.11%)
Sep 26, 2023 0.4421 0.4800 0.4421 0.4700 5,832 +0.03(+6.09%)
Sep 25, 2023 0.4999 0.4550 0.4421 0.4430 12,004 +0.00(+0.20%)
Sep 22, 2023 0.4420 0.4700 0.4420 0.4421 5,104 -0.00(-0.65%)
Sep 21, 2023 0.4701 0.4710 0.4420 0.4450 32,237 -0.03(-5.52%)
Sep 20, 2023 0.4955 0.4955 0.4519 0.4710 8,788 +0.03(+6.71%)
Sep 19, 2023 0.4508 0.4819 0.4410 0.4414 8,430 -0.02(-4.04%)
Sep 18, 2023 0.4850 0.4850 0.4200 0.4600 19,634 -0.04(-8.00%)
Sep 15, 2023 0.5110 0.5406 0.4496 0.5000 288,657 -0.02(-3.85%)
Sep 14, 2023 0.5100 0.5500 0.5100 0.5200 32,790 +0.01(+1.96%)
Sep 13, 2023 0.5200 0.5440 0.5100 0.5100 23,695 -0.03(-4.89%)
Sep 12, 2023 0.5300 0.5450 0.5200 0.5362 8,752 +0.01(+2.23%)
Sep 11, 2023 0.5410 0.5410 0.4979 0.5245 35,431 -0.01(-2.69%)
Sep 08, 2023 0.6300 0.6300 0.4682 0.5390 127,083 -0.08(-13.18%)
Sep 07, 2023 0.6246 0.6250 0.6092 0.6208 5,641 +0.00(+0.13%)
Sep 06, 2023 0.6080 0.6285 0.6076 0.6200 77,897 +0.01(+2.02%)
Sep 05, 2023 0.6103 0.6195 0.6031 0.6077 34,025 -0.00(-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.