Skip to main content

Pasithea Therapeutics Corp (NQ: KTTA )

7.250 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4702 0.4799 0.4500 0.4797 14,311 +0.03(+6.48%)
Sep 28, 2023 0.4700 0.4790 0.4422 0.4505 10,947 -0.03(-6.13%)
Sep 27, 2023 0.4500 0.4800 0.4500 0.4799 13,156 +0.01(+2.11%)
Sep 26, 2023 0.4421 0.4800 0.4421 0.4700 5,832 +0.03(+6.09%)
Sep 25, 2023 0.4999 0.4550 0.4421 0.4430 12,004 +0.00(+0.20%)
Sep 22, 2023 0.4420 0.4700 0.4420 0.4421 5,104 -0.00(-0.65%)
Sep 21, 2023 0.4701 0.4710 0.4420 0.4450 32,237 -0.03(-5.52%)
Sep 20, 2023 0.4955 0.4955 0.4519 0.4710 8,788 +0.03(+6.71%)
Sep 19, 2023 0.4508 0.4819 0.4410 0.4414 8,430 -0.02(-4.04%)
Sep 18, 2023 0.4850 0.4850 0.4200 0.4600 19,634 -0.04(-8.00%)
Sep 15, 2023 0.5110 0.5406 0.4496 0.5000 288,657 -0.02(-3.85%)
Sep 14, 2023 0.5100 0.5500 0.5100 0.5200 32,790 +0.01(+1.96%)
Sep 13, 2023 0.5200 0.5440 0.5100 0.5100 23,695 -0.03(-4.89%)
Sep 12, 2023 0.5300 0.5450 0.5200 0.5362 8,752 +0.01(+2.23%)
Sep 11, 2023 0.5410 0.5410 0.4979 0.5245 35,431 -0.01(-2.69%)
Sep 08, 2023 0.6300 0.6300 0.4682 0.5390 127,083 -0.08(-13.18%)
Sep 07, 2023 0.6246 0.6250 0.6092 0.6208 5,641 +0.00(+0.13%)
Sep 06, 2023 0.6080 0.6285 0.6076 0.6200 77,897 +0.01(+2.02%)
Sep 05, 2023 0.6103 0.6195 0.6031 0.6077 34,025 -0.00(-0.39%)
Sep 01, 2023 0.6055 0.6200 0.6036 0.6101 15,725 +0.00(+0.76%)
Aug 31, 2023 0.6300 0.6300 0.6011 0.6055 75,962 -0.01(-0.88%)
Aug 30, 2023 0.6060 0.6200 0.6060 0.6109 92,090 +0.00(+0.76%)
Aug 29, 2023 0.6010 0.6090 0.6010 0.6063 19,608 +0.00(+0.36%)
Aug 28, 2023 0.6090 0.6090 0.6013 0.6041 18,606 -0.00(-0.17%)
Aug 25, 2023 0.6068 0.6087 0.6000 0.6051 42,124 -0.00(-0.62%)
Aug 24, 2023 0.6000 0.6089 0.5898 0.6089 25,454 +0.01(+1.48%)
Aug 23, 2023 0.6070 0.6070 0.5908 0.6000 11,543 -0.01(-1.64%)
Aug 22, 2023 0.5890 0.6100 0.5889 0.6100 36,662 +0.01(+2.49%)
Aug 21, 2023 0.6000 0.6005 0.5801 0.5952 122,885 +0.00(+0.02%)
Aug 18, 2023 0.5900 0.5995 0.5885 0.5951 46,181 -0.00(-0.78%)
Aug 17, 2023 0.6020 0.6098 0.5900 0.5998 23,253 -0.00(-0.23%)
Aug 16, 2023 0.6055 0.6100 0.5912 0.6012 30,467 -0.00(-0.71%)
Aug 15, 2023 0.6185 0.6200 0.5957 0.6055 28,134 -0.01(-1.22%)
Aug 14, 2023 0.6232 0.6316 0.5820 0.6130 152,935 -0.01(-1.64%)
Aug 11, 2023 0.6200 0.6290 0.6143 0.6232 39,737 -0.00(-0.45%)
Aug 10, 2023 0.6131 0.6260 0.6098 0.6260 19,290 +0.00(+0.16%)
Aug 09, 2023 0.6110 0.6290 0.5900 0.6250 140,770 +0.04(+6.84%)
Aug 08, 2023 0.5801 0.5874 0.5801 0.5850 73,969 -0.00(-0.81%)
Aug 07, 2023 0.6000 0.5990 0.5815 0.5898 29,658 -0.01(-1.04%)
Aug 04, 2023 0.5923 0.5987 0.5810 0.5960 22,457 +0.00(+0.62%)
Aug 03, 2023 0.5901 0.6100 0.5801 0.5923 83,740 +0.00(+0.00%)
Aug 02, 2023 0.5801 0.5998 0.5801 0.5923 39,447 -0.01(-1.28%)
Aug 01, 2023 0.6098 0.6098 0.5801 0.6000 423,816 +0.00(+0.32%)
Jul 31, 2023 0.6150 0.6150 0.5912 0.5981 54,579 -0.00(-0.35%)
Jul 28, 2023 0.5901 0.6100 0.5810 0.6002 100,859 +0.01(+1.56%)
Jul 27, 2023 0.5800 0.6200 0.5801 0.5910 259,304 +0.01(+1.37%)
Jul 26, 2023 0.6000 0.6000 0.5801 0.5830 177,100 -0.03(-4.43%)
Jul 25, 2023 0.6200 0.6236 0.6000 0.6100 117,420 +0.01(+1.67%)
Jul 24, 2023 0.6100 0.6300 0.5826 0.6000 262,066 -0.02(-3.23%)
Jul 21, 2023 0.5900 0.6250 0.5680 0.6200 487,448 +0.03(+4.55%)
Jul 20, 2023 0.5498 0.6371 0.5301 0.5930 5,241,906 +0.12(+25.88%)
Jul 19, 2023 0.4710 0.4900 0.4688 0.4711 66,027 +0.00(+0.86%)
Jul 18, 2023 0.4670 0.4964 0.4601 0.4671 80,809 -0.00(-0.83%)
Jul 17, 2023 0.4700 0.4800 0.4450 0.4710 93,685 +0.00(+1.05%)
Jul 14, 2023 0.4595 0.4799 0.4500 0.4661 81,530 +0.01(+1.44%)
Jul 13, 2023 0.4550 0.4690 0.4508 0.4595 90,430 -0.01(-2.23%)
Jul 12, 2023 0.4589 0.4790 0.4455 0.4700 152,943 +0.01(+2.22%)
Jul 11, 2023 0.4560 0.4899 0.4450 0.4598 104,406 -0.00(-0.26%)
Jul 10, 2023 0.4618 0.4701 0.4500 0.4610 205,134 -0.01(-2.54%)
Jul 07, 2023 0.4899 0.4914 0.4617 0.4730 183,640 -0.04(-7.25%)
Jul 06, 2023 0.4600 0.5100 0.4401 0.5100 95,611 +0.05(+11.38%)
Jul 05, 2023 0.4900 0.4900 0.4406 0.4579 201,024 -0.01(-1.53%)
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.