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

Pasithea Therapeutics Corp (NQ: KTTA )

6.950 -0.730 (-9.51%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 13, 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 (%)
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%)
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.