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 (%)
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%)
Oct 02, 2023 9.000 9.600 9.000 9.500 616 -0.09(-0.98%)
Sep 29, 2023 9.404 9.598 9.000 9.594 715 +0.58(+6.48%)
Sep 28, 2023 9.400 9.580 8.844 9.010 547 -0.59(-6.13%)
Sep 27, 2023 9.000 9.600 9.000 9.598 657 +0.20(+2.11%)
Sep 26, 2023 8.842 9.600 8.842 9.400 291 +0.54(+6.09%)
Sep 25, 2023 9.998 9.100 8.842 8.860 600 +0.02(+0.20%)
Sep 22, 2023 8.840 9.400 8.840 8.842 255 -0.06(-0.65%)
Sep 21, 2023 9.402 9.420 8.840 8.900 1,611 -0.52(-5.52%)
Sep 20, 2023 9.910 9.910 9.038 9.420 439 +0.59(+6.71%)
Sep 19, 2023 9.016 9.638 8.820 8.828 421 -0.37(-4.04%)
Sep 18, 2023 9.700 9.700 8.400 9.200 981 -0.80(-8.00%)
Sep 15, 2023 10.22 10.81 8.992 10.00 14,432 -0.40(-3.85%)
Sep 14, 2023 10.20 11.00 10.20 10.40 1,639 +0.20(+1.96%)
Sep 13, 2023 10.40 10.88 10.20 10.20 1,184 -0.52(-4.89%)
Sep 12, 2023 10.60 10.90 10.40 10.72 437 +0.23(+2.23%)
Sep 11, 2023 10.82 10.82 9.958 10.49 1,771 -0.29(-2.69%)
Sep 08, 2023 12.60 12.60 9.364 10.78 6,354 -1.64(-13.18%)
Sep 07, 2023 12.49 12.50 12.18 12.42 282 +0.02(+0.13%)
Sep 06, 2023 12.16 12.57 12.15 12.40 3,894 +0.25(+2.02%)
Sep 05, 2023 12.21 12.39 12.06 12.15 1,701 -0.05(-0.39%)
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.