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

Pasithea Therapeutics Corp (NQ: KTTA )

4.420 -0.380 (-7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 12.60 12.60 12.02 12.11 3,798 -0.11(-0.88%)
Aug 30, 2023 12.12 12.40 12.12 12.22 4,604 +0.09(+0.76%)
Aug 29, 2023 12.02 12.18 12.02 12.13 980 +0.04(+0.36%)
Aug 28, 2023 12.18 12.18 12.03 12.08 930 -0.02(-0.17%)
Aug 25, 2023 12.14 12.17 12.00 12.10 2,106 -0.08(-0.62%)
Aug 24, 2023 12.00 12.18 11.80 12.18 1,272 +0.18(+1.48%)
Aug 23, 2023 12.14 12.14 11.82 12.00 577 -0.20(-1.64%)
Aug 22, 2023 11.78 12.20 11.78 12.20 1,833 +0.30(+2.49%)
Aug 21, 2023 12.00 12.01 11.60 11.90 6,144 +0.00(+0.02%)
Aug 18, 2023 11.80 11.99 11.77 11.90 2,309 -0.09(-0.78%)
Aug 17, 2023 12.04 12.20 11.80 12.00 1,162 -0.03(-0.23%)
Aug 16, 2023 12.11 12.20 11.82 12.02 1,523 -0.09(-0.71%)
Aug 15, 2023 12.37 12.40 11.91 12.11 1,406 -0.15(-1.22%)
Aug 14, 2023 12.46 12.63 11.64 12.26 7,646 -0.20(-1.64%)
Aug 11, 2023 12.40 12.58 12.29 12.46 1,986 -0.06(-0.45%)
Aug 10, 2023 12.26 12.52 12.20 12.52 964 +0.02(+0.16%)
Aug 09, 2023 12.22 12.58 11.80 12.50 7,038 +0.80(+6.84%)
Aug 08, 2023 11.60 11.75 11.60 11.70 3,698 -0.10(-0.81%)
Aug 07, 2023 12.00 11.98 11.63 11.80 1,482 -0.12(-1.04%)
Aug 04, 2023 11.85 11.97 11.62 11.92 1,122 +0.07(+0.62%)
Aug 03, 2023 11.80 12.20 11.60 11.85 4,187 +0.00(+0.00%)
Aug 02, 2023 11.60 12.00 11.60 11.85 1,972 -0.15(-1.28%)
Aug 01, 2023 12.20 12.20 11.60 12.00 21,190 +0.04(+0.32%)
Jul 31, 2023 12.30 12.30 11.82 11.96 2,728 -0.04(-0.35%)
Jul 28, 2023 11.80 12.20 11.62 12.00 5,042 +0.18(+1.56%)
Jul 27, 2023 11.60 12.40 11.60 11.82 12,965 +0.16(+1.37%)
Jul 26, 2023 12.00 12.00 11.60 11.66 8,855 -0.54(-4.43%)
Jul 25, 2023 12.40 12.47 12.00 12.20 5,871 +0.20(+1.67%)
Jul 24, 2023 12.20 12.60 11.65 12.00 13,103 -0.40(-3.23%)
Jul 21, 2023 11.80 12.50 11.36 12.40 24,372 +0.54(+4.55%)
Jul 20, 2023 11.00 12.74 10.60 11.86 262,095 +2.44(+25.88%)
Jul 19, 2023 9.420 9.800 9.376 9.422 3,301 +0.08(+0.86%)
Jul 18, 2023 9.340 9.928 9.202 9.342 4,040 -0.08(-0.83%)
Jul 17, 2023 9.400 9.600 8.900 9.420 4,684 +0.10(+1.05%)
Jul 14, 2023 9.190 9.598 9.000 9.322 4,076 +0.13(+1.44%)
Jul 13, 2023 9.100 9.380 9.016 9.190 4,521 -0.21(-2.23%)
Jul 12, 2023 9.178 9.580 8.910 9.400 7,647 +0.20(+2.22%)
Jul 11, 2023 9.120 9.798 8.900 9.196 5,220 -0.02(-0.26%)
Jul 10, 2023 9.236 9.402 9.000 9.220 10,256 -0.24(-2.54%)
Jul 07, 2023 9.798 9.828 9.234 9.460 9,182 -0.74(-7.25%)
Jul 06, 2023 9.200 10.20 8.802 10.20 4,780 +1.04(+11.38%)
Jul 05, 2023 9.800 9.800 8.812 9.158 10,051 -0.14(-1.53%)
Jul 03, 2023 9.400 9.600 9.020 9.300 5,839 -0.50(-5.10%)
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 6,628 -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 8.800 6.800 8.000 4,921 +1.00(+14.25%)
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.