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 UNCHANGED
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 (%)
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%)
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.