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 +0.630 (+8.93%)
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 (%)
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%)
Mar 01, 2022 1.010 1.070 0.9700 1.030 605,560 +0.01(+0.98%)
Feb 28, 2022 1.000 1.040 0.9642 1.020 471,108 +0.00(+0.00%)
Feb 25, 2022 0.9900 1.060 0.9701 1.020 662,578 +0.05(+5.15%)
Feb 24, 2022 0.9300 1.000 0.9300 0.9700 549,094 -0.05(-4.90%)
Feb 23, 2022 1.030 1.050 1.000 1.020 455,972 -0.02(-1.92%)
Feb 22, 2022 1.000 1.060 0.9800 1.040 780,697 -0.05(-4.59%)
Feb 18, 2022 1.090 0 -0.05(-4.39%)
Feb 17, 2022 1.180 1.190 1.125 1.140 645,398 -0.05(-4.20%)
Feb 16, 2022 1.190 1.210 1.180 1.190 487,237 -0.04(-3.25%)
Feb 15, 2022 1.210 1.250 1.200 1.230 409,375 +0.02(+1.65%)
Feb 14, 2022 1.220 1.262 1.170 1.210 906,074 -0.02(-1.63%)
Feb 11, 2022 1.160 1.340 1.160 1.230 2,879,266 +0.02(+1.65%)
Feb 10, 2022 1.130 1.250 1.130 1.210 849,486 +0.02(+1.68%)
Feb 09, 2022 1.120 1.200 1.120 1.190 472,243 +0.02(+1.71%)
Feb 08, 2022 1.150 1.180 1.120 1.170 368,218 +0.02(+1.74%)
Feb 07, 2022 1.170 1.210 1.130 1.150 403,146 -0.04(-3.36%)
Feb 04, 2022 1.140 1.190 1.140 1.190 610,322 +0.02(+1.71%)
Feb 03, 2022 1.270 1.140 1.170 2,530,906 -0.08(-6.40%)
Feb 02, 2022 1.340 1.360 1.220 1.250 842,907 -0.12(-8.76%)
Feb 01, 2022 1.240 1.410 1.225 1.370 1,863,365 +0.08(+6.20%)
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%)
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.