Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasithea Therapeutics Corp (NQ: KTTA )

4.740 -0.162 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 4.880 4.880 4.740 4.740 1,605 -0.16(-3.31%)
Jun 20, 2024 5.105 5.140 4.800 4.902 5,731 -0.24(-4.62%)
Jun 18, 2024 5.220 5.490 5.140 5.140 2,249 +0.03(+0.59%)
Jun 17, 2024 5.310 5.380 5.100 5.110 7,570 -0.15(-2.85%)
Jun 14, 2024 5.400 5.400 5.260 5.260 3,585 -0.44(-7.71%)
Jun 13, 2024 5.600 5.699 5.450 5.699 9,541 -0.08(-1.34%)
Jun 12, 2024 5.840 5.950 5.400 5.777 30,682 +0.21(+3.71%)
Jun 11, 2024 5.790 6.500 5.570 5.570 45,483 -0.03(-0.54%)
Jun 10, 2024 5.600 5.600 5.600 5.600 868 +0.00(+0.00%)
Jun 07, 2024 5.600 5.600 5.600 5.600 697 -0.09(-1.58%)
Jun 05, 2024 5.690 426 +0.09(+1.52%)
Jun 04, 2024 5.600 5.605 5.605 5.605 467 -0.11(-1.85%)
Jun 03, 2024 5.600 5.710 5.600 5.710 7,019 +0.25(+4.58%)
May 31, 2024 5.460 5.460 5.460 5.460 746 -0.39(-6.67%)
May 29, 2024 5.850 274 -0.45(-7.14%)
May 28, 2024 6.400 6.400 6.300 6.300 2,298 -0.10(-1.56%)
May 24, 2024 6.580 6.780 6.400 6.400 2,487 -0.15(-2.29%)
May 23, 2024 6.600 6.780 6.550 6.550 1,534 -0.05(-0.72%)
May 22, 2024 6.600 6.598 6.598 6.598 265 -0.01(-0.09%)
May 21, 2024 6.600 6.604 6.600 6.604 653 -0.05(-0.70%)
May 20, 2024 6.660 6.660 6.650 6.650 628 +0.05(+0.76%)
May 17, 2024 6.600 6.600 6.600 6.600 449 +0.10(+1.54%)
May 16, 2024 6.580 6.615 6.500 6.500 2,630 -0.15(-2.26%)
May 15, 2024 6.810 6.891 6.650 6.650 1,374 +0.00(+0.00%)
May 14, 2024 6.660 6.837 6.650 6.650 2,726 -0.30(-4.32%)
May 13, 2024 6.680 7.060 6.680 6.950 1,697 -0.73(-9.50%)
May 09, 2024 7.680 277 +0.63(+8.93%)
May 08, 2024 7.050 7.050 7.050 7.050 835 -0.06(-0.84%)
May 07, 2024 7.110 7.110 7.110 7.110 394 -0.02(-0.28%)
May 06, 2024 7.050 7.450 7.050 7.130 3,178 +0.21(+3.03%)
Apr 30, 2024 6.920 172 +0.00(+0.00%)
Apr 29, 2024 6.920 7.033 6.900 6.920 1,505 -0.32(-4.42%)
Apr 25, 2024 7.240 221 +0.29(+4.17%)
Apr 24, 2024 6.900 6.950 6.800 6.950 913 -0.14(-1.97%)
Apr 23, 2024 7.100 7.100 7.090 7.090 731 +0.33(+4.88%)
Apr 22, 2024 7.100 7.100 6.760 6.760 2,254 -0.35(-4.92%)
Apr 19, 2024 7.110 7.110 7.110 7.110 541 -0.04(-0.56%)
Apr 18, 2024 7.150 7.150 7.150 7.150 702 +0.00(+0.00%)
Apr 17, 2024 7.150 7.150 7.150 7.150 349 -0.10(-1.38%)
Apr 16, 2024 7.293 7.293 7.250 7.250 678 +0.10(+1.40%)
Apr 15, 2024 7.350 7.350 7.150 7.150 1,569 -0.31(-4.16%)
Apr 12, 2024 7.775 7.775 7.460 7.460 1,782 -0.19(-2.48%)
Apr 11, 2024 8.040 8.110 7.650 7.650 3,561 -0.55(-6.71%)
Apr 10, 2024 8.000 8.250 8.000 8.200 932 -0.05(-0.56%)
Apr 09, 2024 8.000 8.246 8.000 8.246 1,582 -0.20(-2.42%)
Apr 08, 2024 8.800 9.250 8.450 8.450 3,061 -0.05(-0.59%)
Apr 05, 2024 7.850 8.500 7.850 8.500 2,763 -0.25(-2.86%)
Apr 04, 2024 7.800 8.750 7.400 8.750 14,346 +0.76(+9.51%)
Apr 03, 2024 7.150 8.100 7.150 7.990 8,774 +0.76(+10.52%)
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.