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

Pasithea Therapeutics Corp (NQ: KTTA )

7.240 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
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%)
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%)
Nov 01, 2021 2.830 2.830 2.510 2.570 364,899 -0.26(-9.19%)
Oct 29, 2021 2.850 2.860 2.760 2.830 108,764 +0.01(+0.35%)
Oct 28, 2021 2.720 2.890 2.661 2.820 519,147 -0.14(-4.73%)
Oct 27, 2021 2.790 4.000 2.695 2.960 8,853,462 +0.25(+9.23%)
Oct 26, 2021 2.710 2.710 51,167 +0.04(+1.50%)
Oct 25, 2021 2.720 2.720 2.620 2.670 26,541 -0.02(-0.74%)
Oct 22, 2021 2.640 2.730 2.610 2.690 36,575 +0.02(+0.75%)
Oct 21, 2021 2.790 2.790 2.660 2.670 32,560 -0.04(-1.48%)
Oct 20, 2021 2.890 2.890 2.610 2.710 76,162 -0.16(-5.57%)
Oct 19, 2021 2.810 2.900 2.800 2.870 32,448 +0.07(+2.50%)
Oct 18, 2021 2.950 2.950 2.800 2.800 64,113 -0.18(-6.04%)
Oct 15, 2021 2.980 3.000 2.850 2.980 111,469 +0.07(+2.41%)
Oct 14, 2021 2.770 2.990 2.660 2.910 387,295 +0.22(+8.18%)
Oct 13, 2021 2.800 2.830 2.650 2.690 152,641 +0.00(+0.00%)
Oct 12, 2021 2.660 2.780 2.660 2.690 100,306 +0.07(+2.67%)
Oct 11, 2021 2.640 2.780 2.610 2.620 123,471 +0.00(+0.00%)
Oct 08, 2021 2.640 2.800 2.610 2.620 55,930 -0.04(-1.50%)
Oct 07, 2021 2.630 2.690 2.520 2.660 54,467 +0.09(+3.50%)
Oct 06, 2021 2.640 2.700 2.560 2.570 120,189 -0.11(-4.10%)
Oct 05, 2021 2.700 2.750 2.600 2.680 108,863 -0.02(-0.74%)
Oct 04, 2021 2.890 2.890 2.700 2.700 154,609 -0.17(-5.92%)
Oct 01, 2021 3.080 3.080 2.810 2.870 56,456 -0.17(-5.59%)
Sep 30, 2021 2.870 3.140 2.770 3.040 314,914 +0.18(+6.28%)
Sep 29, 2021 2.870 2.890 2.740 2.860 191,741 +0.06(+2.15%)
Sep 28, 2021 3.050 3.050 2.710 2.800 308,321 -0.29(-9.38%)
Sep 27, 2021 2.940 3.200 2.920 3.090 417,915 +0.14(+4.75%)
Sep 24, 2021 2.890 3.036 2.880 2.950 172,040 -0.05(-1.67%)
Sep 23, 2021 2.730 3.090 2.720 3.000 500,909 +0.26(+9.49%)
Sep 22, 2021 2.740 2.890 2.650 2.740 106,524 -0.02(-0.72%)
Sep 21, 2021 3.000 3.150 2.750 2.760 306,717 -0.31(-10.10%)
Sep 20, 2021 2.890 3.150 2.880 3.070 261,432 -0.08(-2.54%)
Sep 17, 2021 3.210 3.295 2.900 3.150 558,273 -0.20(-5.97%)
Sep 16, 2021 3.260 4.190 3.060 3.350 3,645,449 -0.21(-5.90%)
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.