Pasithea Therapeutics Corp (NQ: KTTA )

3.795 -0.155 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.800 8.000 7.000 7.000 1,571 -0.80(-10.23%)
May 30, 2023 7.620 7.798 7.302 7.798 808 +0.20(+2.61%)
May 26, 2023 7.598 7.798 7.532 7.600 237 +0.30(+4.05%)
May 25, 2023 7.400 7.674 7.304 7.304 544 -0.29(-3.87%)
May 24, 2023 7.342 7.708 7.342 7.598 1,363 +0.22(+2.98%)
May 23, 2023 6.742 7.396 6.504 7.378 1,271 +0.58(+8.50%)
May 22, 2023 6.800 7.120 6.506 6.800 794 +0.00(+0.03%)
May 19, 2023 6.800 6.826 6.400 6.798 1,774 +0.20(+3.00%)
May 18, 2023 6.460 6.800 6.460 6.600 842 -0.20(-2.97%)
May 17, 2023 6.802 6.802 6.402 6.802 173 +0.00(+0.00%)
May 16, 2023 6.852 7.000 6.702 6.802 200 -0.20(-2.86%)
May 15, 2023 7.200 7.200 6.402 7.002 101 -0.07(-0.96%)
May 12, 2023 7.200 7.340 6.800 7.070 1,851 -0.13(-1.81%)
May 11, 2023 7.026 7.340 7.026 7.200 1,226 -0.02(-0.25%)
May 10, 2023 7.000 7.340 7.000 7.218 1,252 +0.09(+1.23%)
May 09, 2023 7.000 7.170 7.000 7.130 562 +0.04(+0.56%)
May 08, 2023 6.980 7.194 6.980 7.090 2,032 +0.49(+7.42%)
May 05, 2023 6.576 6.852 6.200 6.600 3,600 +0.40(+6.45%)
May 04, 2023 6.800 7.374 6.200 6.200 6,373 -0.71(-10.30%)
May 03, 2023 6.846 7.384 6.600 6.912 1,037 -0.29(-4.00%)
May 02, 2023 6.638 7.200 6.638 7.200 2,700 +0.56(+8.47%)
May 01, 2023 6.868 7.196 6.600 6.638 2,747 -0.36(-5.14%)
Apr 28, 2023 7.198 7.200 6.606 6.998 3,889 -0.00(-0.03%)
Apr 27, 2023 8.000 8.000 6.758 7.000 13,205 -0.47(-6.34%)
Apr 26, 2023 8.102 8.102 7.400 7.474 1,769 -0.55(-6.81%)
Apr 25, 2023 8.200 8.800 8.000 8.020 513 -0.78(-8.91%)
Apr 24, 2023 8.002 8.804 8.002 8.804 598 +0.22(+2.61%)
Apr 21, 2023 8.800 9.000 8.000 8.580 2,784 -0.35(-3.88%)
Apr 20, 2023 8.300 10.00 8.000 8.926 2,627 +0.63(+7.54%)
Apr 19, 2023 8.280 8.996 7.600 8.300 766 -0.05(-0.60%)
Apr 18, 2023 7.660 8.400 7.660 8.350 3,463 +0.71(+9.32%)
Apr 17, 2023 7.500 7.802 7.500 7.638 4,489 -0.16(-2.10%)
Apr 14, 2023 8.000 8.100 7.802 7.802 2,345 -0.20(-2.48%)
Apr 13, 2023 7.800 8.000 7.600 8.000 1,158 +0.13(+1.63%)
Apr 12, 2023 7.712 8.346 7.712 7.872 537 -0.08(-0.98%)
Apr 11, 2023 8.400 8.400 7.500 7.950 3,145 -0.15(-1.83%)
Apr 10, 2023 8.200 8.400 8.000 8.098 573 +0.10(+1.23%)
Apr 06, 2023 7.796 8.400 7.610 8.000 6,190 +0.20(+2.54%)
Apr 05, 2023 7.954 8.300 7.610 7.802 6,787 -0.20(-2.45%)
Apr 04, 2023 8.200 8.204 7.610 7.998 2,193 -0.00(-0.02%)
Apr 03, 2023 7.420 8.000 7.420 8.000 8,332 +0.50(+6.67%)
Mar 31, 2023 7.400 7.800 7.220 7.500 5,524 +0.00(+0.00%)
Mar 30, 2023 7.200 8.000 7.200 7.500 2,246 +0.00(+0.03%)
Mar 29, 2023 7.596 8.000 7.200 7.498 1,723 -0.30(-3.90%)
Mar 28, 2023 8.300 8.800 7.700 7.802 3,536 -0.40(-4.85%)
Mar 27, 2023 7.660 8.998 7.660 8.200 828 +0.20(+2.50%)
Mar 24, 2023 8.002 8.566 7.822 8.000 2,677 -0.60(-6.93%)
Mar 23, 2023 8.800 9.000 8.402 8.596 433 -0.20(-2.32%)
Mar 22, 2023 8.216 9.088 8.216 8.800 984 +0.14(+1.62%)
Mar 21, 2023 8.600 9.200 8.600 8.660 582 +0.22(+2.63%)
Mar 20, 2023 7.974 9.000 7.974 8.438 1,768 -0.16(-1.88%)
Mar 17, 2023 8.800 9.198 8.600 8.600 728 -0.60(-6.52%)
Mar 16, 2023 9.200 9.396 8.412 9.200 2,213 -0.20(-2.15%)
Mar 15, 2023 8.600 10.20 8.600 9.402 1,726 +0.14(+1.53%)
Mar 14, 2023 9.400 9.978 9.228 9.260 963 +0.26(+2.84%)
Mar 13, 2023 9.448 9.682 9.004 9.004 1,687 -0.68(-7.00%)
Mar 10, 2023 10.00 10.00 9.600 9.682 2,062 -0.18(-1.81%)
Mar 09, 2023 10.20 10.26 9.800 9.860 635 -0.34(-3.31%)
Mar 08, 2023 9.800 10.40 9.800 10.20 1,111 +0.37(+3.79%)
Mar 07, 2023 9.960 10.04 9.804 9.826 2,731 +0.02(+0.22%)
Mar 06, 2023 9.902 10.00 9.804 9.804 543 -0.17(-1.66%)
Mar 03, 2023 9.880 10.02 9.828 9.970 969 +0.09(+0.87%)
Mar 02, 2023 9.802 10.40 9.680 9.884 7,051 -0.08(-0.76%)
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.