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

Pasithea Therapeutics Corp (NQ: KTTA )

7.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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%)
Apr 01, 2022 1.300 1.340 1.290 1.290 126,638 -0.01(-0.77%)
Mar 31, 2022 1.440 1.450 1.220 1.300 746,297 -0.10(-7.14%)
Mar 30, 2022 1.380 1.470 1.360 1.400 472,640 +0.02(+1.45%)
Mar 29, 2022 1.360 1.390 1.330 1.380 250,751 +0.02(+1.47%)
Mar 28, 2022 1.380 1.380 1.290 1.360 319,953 +0.02(+1.49%)
Mar 25, 2022 1.370 1.370 1.280 1.340 190,468 -0.01(-0.74%)
Mar 24, 2022 1.350 1.360 1.280 1.350 245,928 +0.02(+1.50%)
Mar 23, 2022 1.370 1.370 1.300 1.330 164,729 -0.03(-2.21%)
Mar 22, 2022 1.270 1.370 1.270 1.360 607,072 +0.03(+2.26%)
Mar 21, 2022 1.350 1.350 1.280 1.330 235,250 +0.00(+0.00%)
Mar 18, 2022 1.310 1.400 1.280 1.330 635,654 +0.00(+0.00%)
Mar 17, 2022 1.300 1.350 1.240 1.330 249,136 +0.04(+3.10%)
Mar 16, 2022 1.260 1.290 1.211 1.290 241,334 +0.05(+4.03%)
Mar 15, 2022 1.250 1.250 1.160 1.240 255,285 +0.04(+3.33%)
Mar 14, 2022 1.230 1.230 1.150 1.200 246,622 +0.00(+0.00%)
Mar 11, 2022 1.250 1.250 1.200 1.200 196,016 -0.05(-4.00%)
Mar 10, 2022 1.220 1.250 1.180 1.250 286,537 +0.03(+2.46%)
Mar 09, 2022 1.230 1.230 1.170 1.220 446,996 +0.01(+0.83%)
Mar 08, 2022 1.100 1.240 1.050 1.210 967,573 +0.08(+7.08%)
Mar 07, 2022 1.180 1.190 1.110 1.130 831,351 +0.00(+0.00%)
Mar 04, 2022 1.060 1.150 1.040 1.130 730,165 +0.05(+4.63%)
Mar 03, 2022 1.100 1.100 1.050 1.080 283,607 +0.01(+0.93%)
Mar 02, 2022 1.030 1.080 1.000 1.070 402,519 +0.04(+3.88%)
Mar 01, 2022 1.010 1.070 0.9700 1.030 605,560 +0.01(+0.98%)
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.