Skip to main content

Pasithea Therapeutics Corp (NQ: KTTA )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.304 9.800 8.720 9.800 22,019 +0.20(+2.08%)
Jun 29, 2023 8.600 12.00 8.652 9.600 57,542 +0.97(+11.24%)
Jun 28, 2023 9.216 9.300 8.600 8.630 6,183 -0.57(-6.20%)
Jun 27, 2023 9.000 9.576 8.800 9.200 3,465 -0.10(-1.08%)
Jun 26, 2023 8.856 9.500 8.822 9.300 1,865 +0.00(+0.00%)
Jun 23, 2023 8.922 9.958 8.800 9.300 7,802 +0.66(+7.64%)
Jun 22, 2023 9.800 9.800 8.656 8.640 2,724 -1.14(-11.64%)
Jun 21, 2023 9.600 9.870 9.002 9.778 2,554 +0.02(+0.25%)
Jun 20, 2023 9.498 9.780 9.258 9.754 3,722 +0.16(+1.67%)
Jun 16, 2023 9.024 9.594 8.800 9.594 7,170 +0.33(+3.56%)
Jun 15, 2023 9.200 9.460 8.860 9.264 3,493 +0.26(+2.93%)
Jun 14, 2023 9.200 9.578 8.680 9.000 6,475 -0.04(-0.49%)
Jun 13, 2023 9.400 9.696 9.040 9.044 6,572 -0.56(-5.79%)
Jun 12, 2023 9.500 9.800 9.300 9.600 6,756 +0.18(+1.91%)
Jun 09, 2023 10.00 10.00 9.300 9.420 1,839 -0.26(-2.69%)
Jun 08, 2023 9.800 9.700 9.400 9.680 8,375 +0.10(+1.04%)
Jun 07, 2023 9.600 9.960 9.202 9.580 7,620 +0.06(+0.63%)
Jun 06, 2023 9.790 9.790 8.832 9.520 38,763 -0.48(-4.80%)
Jun 05, 2023 11.20 12.81 9.472 10.00 65,255 +2.00(+25.00%)
Jun 02, 2023 6.800 9.000 6.800 8.000 4,921 +1.00(+14.25%)
Jun 01, 2023 7.350 7.600 6.600 7.002 488 +0.00(+0.03%)
May 31, 2023 7.800 8.000 7.000 7.000 1,571 -0.80(-10.23%)
May 30, 2023 7.620 7.798 7.302 7.798 808 +0.20(+2.61%)
May 26, 2023 7.598 7.798 7.532 7.600 237 +0.30(+4.05%)
May 25, 2023 7.400 7.674 7.304 7.304 544 -0.29(-3.87%)
May 24, 2023 7.342 7.708 7.342 7.598 1,363 +0.22(+2.98%)
May 23, 2023 6.742 7.396 6.504 7.378 1,271 +0.58(+8.50%)
May 22, 2023 6.800 7.120 6.506 6.800 794 +0.00(+0.03%)
May 19, 2023 6.800 6.826 6.400 6.798 1,774 +0.20(+3.00%)
May 18, 2023 6.460 6.800 6.460 6.600 842 -0.20(-2.97%)
May 17, 2023 6.802 6.802 6.402 6.802 173 +0.00(+0.00%)
May 16, 2023 6.852 7.000 6.702 6.802 200 -0.20(-2.86%)
May 15, 2023 7.200 7.200 6.402 7.002 101 -0.07(-0.96%)
May 12, 2023 7.200 7.340 6.800 7.070 1,851 -0.13(-1.81%)
May 11, 2023 7.026 7.340 7.026 7.200 1,226 -0.02(-0.25%)
May 10, 2023 7.000 7.340 7.000 7.218 1,252 +0.09(+1.23%)
May 09, 2023 7.000 7.170 7.000 7.130 562 +0.04(+0.56%)
May 08, 2023 6.980 7.194 6.980 7.090 2,032 +0.49(+7.42%)
May 05, 2023 6.576 6.852 6.200 6.600 3,600 +0.40(+6.45%)
May 04, 2023 6.800 7.374 6.200 6.200 6,373 -0.71(-10.30%)
May 03, 2023 6.846 7.384 6.600 6.912 1,037 -0.29(-4.00%)
May 02, 2023 6.638 7.200 6.638 7.200 2,700 +0.56(+8.47%)
May 01, 2023 6.868 7.196 6.600 6.638 2,747 -0.36(-5.14%)
Apr 28, 2023 7.198 7.200 6.606 6.998 3,889 -0.00(-0.03%)
Apr 27, 2023 8.000 8.000 6.758 7.000 13,205 -0.47(-6.34%)
Apr 26, 2023 8.102 8.102 7.400 7.474 1,769 -0.55(-6.81%)
Apr 25, 2023 8.200 8.800 8.000 8.020 513 -0.78(-8.91%)
Apr 24, 2023 8.002 8.804 8.002 8.804 598 +0.22(+2.61%)
Apr 21, 2023 8.800 9.000 8.000 8.580 2,784 -0.35(-3.88%)
Apr 20, 2023 8.300 10.00 8.000 8.926 2,627 +0.63(+7.54%)
Apr 19, 2023 8.280 8.996 7.600 8.300 766 -0.05(-0.60%)
Apr 18, 2023 7.660 8.400 7.660 8.350 3,463 +0.71(+9.32%)
Apr 17, 2023 7.500 7.802 7.500 7.638 4,489 -0.16(-2.10%)
Apr 14, 2023 8.000 8.100 7.802 7.802 2,345 -0.20(-2.48%)
Apr 13, 2023 7.800 8.000 7.600 8.000 1,158 +0.13(+1.63%)
Apr 12, 2023 7.712 8.346 7.712 7.872 537 -0.08(-0.98%)
Apr 11, 2023 8.400 8.400 7.500 7.950 3,145 -0.15(-1.83%)
Apr 10, 2023 8.200 8.400 8.000 8.098 573 +0.10(+1.23%)
Apr 06, 2023 7.796 8.400 7.610 8.000 6,190 +0.20(+2.54%)
Apr 05, 2023 7.954 8.300 7.610 7.802 6,787 -0.20(-2.45%)
Apr 04, 2023 8.200 8.204 7.610 7.998 2,193 -0.00(-0.02%)
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.