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 (%)
Dec 29, 2023 7.600 8.400 7.200 7.400 13,356 -0.40(-5.13%)
Dec 28, 2023 7.800 8.400 7.600 7.800 14,575 -0.40(-4.88%)
Dec 27, 2023 9.084 9.084 8.000 8.200 7,884 -0.46(-5.31%)
Dec 26, 2023 7.728 9.400 7.566 8.660 53,676 +0.69(+8.71%)
Dec 22, 2023 5.800 7.978 5.720 7.966 28,027 +2.25(+39.27%)
Dec 21, 2023 5.440 5.998 5.400 5.720 8,989 +0.12(+2.14%)
Dec 20, 2023 5.398 6.098 5.254 5.600 22,942 -0.88(-13.61%)
Dec 19, 2023 6.440 6.900 6.302 6.482 10,967 -0.42(-6.06%)
Dec 18, 2023 6.642 7.100 6.508 6.900 10,482 -0.10(-1.43%)
Dec 15, 2023 6.936 7.250 6.600 7.000 19,241 -0.42(-5.66%)
Dec 14, 2023 7.800 8.598 7.400 7.420 29,599 -1.71(-18.73%)
Dec 13, 2023 8.298 9.600 7.998 9.130 48,429 +0.24(+2.72%)
Dec 12, 2023 7.200 9.000 6.420 8.888 167,358 +0.04(+0.45%)
Dec 11, 2023 16.61 17.40 7.900 8.848 4,966,171 +2.85(+47.42%)
Dec 08, 2023 6.214 6.558 6.000 6.002 416 -0.58(-8.87%)
Dec 07, 2023 6.000 6.586 6.000 6.586 1,024 +0.71(+12.16%)
Dec 06, 2023 6.380 6.600 5.834 5.872 1,563 -0.03(-0.47%)
Dec 05, 2023 6.006 6.380 5.900 5.900 1,622 -0.30(-4.84%)
Dec 04, 2023 6.260 6.380 6.136 6.200 824 -0.18(-2.82%)
Dec 01, 2023 6.400 6.400 5.800 6.380 1,617 -0.14(-2.15%)
Nov 30, 2023 6.868 6.880 6.198 6.520 5,203 -0.56(-7.91%)
Nov 29, 2023 6.800 7.800 6.800 7.080 37,175 +0.44(+6.63%)
Nov 28, 2023 7.400 7.480 6.276 6.640 1,210 -0.27(-3.94%)
Nov 27, 2023 7.400 7.480 6.022 6.912 1,434 +0.72(+11.70%)
Nov 24, 2023 6.000 7.072 5.820 6.188 973 +0.19(+3.13%)
Nov 22, 2023 6.738 6.840 6.000 6.000 1,015 -0.44(-6.83%)
Nov 21, 2023 6.428 6.748 6.426 6.440 115 +0.01(+0.22%)
Nov 20, 2023 6.754 7.000 6.200 6.426 595 +0.22(+3.61%)
Nov 17, 2023 6.002 6.600 5.820 6.202 1,331 +0.20(+3.26%)
Nov 16, 2023 6.240 6.600 5.718 6.006 2,885 -0.59(-9.00%)
Nov 15, 2023 6.120 6.998 6.100 6.600 907 +0.08(+1.23%)
Nov 14, 2023 6.000 6.972 6.000 6.520 1,486 +0.32(+5.16%)
Nov 13, 2023 7.232 7.460 6.200 6.200 1,226 -1.22(-16.44%)
Nov 10, 2023 7.020 7.496 6.066 7.420 858 -0.08(-1.01%)
Nov 09, 2023 7.204 7.496 7.014 7.496 750 +0.00(+0.00%)
Nov 08, 2023 8.184 8.184 7.494 7.496 201 +0.36(+4.99%)
Nov 07, 2023 7.200 7.760 6.802 7.140 1,149 -0.24(-3.23%)
Nov 06, 2023 6.468 7.800 6.468 7.378 441 +0.18(+2.47%)
Nov 03, 2023 6.402 7.200 6.402 7.200 1,928 +0.80(+12.50%)
Nov 02, 2023 6.400 7.798 6.200 6.400 1,007 -0.60(-8.57%)
Nov 01, 2023 7.000 7.400 7.000 7.000 163 +0.00(+0.00%)
Oct 31, 2023 7.000 7.400 7.000 7.000 671 -0.13(-1.77%)
Oct 30, 2023 7.420 7.602 7.024 7.126 1,115 +0.09(+1.22%)
Oct 27, 2023 7.600 7.800 6.686 7.040 984 -0.20(-2.76%)
Oct 26, 2023 7.800 8.178 7.200 7.240 1,336 -0.72(-9.05%)
Oct 25, 2023 8.300 8.452 7.800 7.960 8,603 -0.24(-2.93%)
Oct 24, 2023 8.400 8.800 8.200 8.200 584 -0.52(-5.96%)
Oct 23, 2023 9.000 9.046 8.466 8.720 245 -0.68(-7.23%)
Oct 20, 2023 8.988 9.400 8.468 9.400 1,083 +0.00(+0.00%)
Oct 19, 2023 8.800 9.400 8.468 9.400 1,290 +1.00(+11.85%)
Oct 18, 2023 9.024 9.398 8.404 8.404 157 -0.62(-6.87%)
Oct 17, 2023 8.720 9.400 8.290 9.024 1,828 +0.53(+6.26%)
Oct 16, 2023 9.200 9.400 8.268 8.492 577 -0.31(-3.50%)
Oct 13, 2023 8.700 9.000 8.248 8.800 1,534 +0.13(+1.52%)
Oct 12, 2023 9.178 9.250 8.348 8.668 1,564 +0.44(+5.30%)
Oct 11, 2023 8.000 9.178 8.000 8.232 693 -0.25(-2.92%)
Oct 10, 2023 8.500 8.500 8.000 8.480 519 +0.48(+6.00%)
Oct 09, 2023 8.000 8.002 8.000 8.000 149 -0.05(-0.62%)
Oct 06, 2023 8.020 8.198 8.000 8.050 494 -0.42(-5.00%)
Oct 05, 2023 8.140 8.798 8.002 8.474 1,700 +0.41(+5.03%)
Oct 04, 2023 8.600 8.600 8.066 8.068 2,241 -0.73(-8.32%)
Oct 03, 2023 9.118 9.400 8.162 8.800 2,376 -0.70(-7.37%)
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.