Skip to main content

Pasithea Therapeutics Corp (NQ: KTTA )

5.800 +1.190 (+25.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 +2.17(+30.66%)
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.