Skip to main content

Pasithea Therapeutics Corp (NQ: KTTA )

4.870 +0.160 (+3.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 5.060 5.060 4.620 4.710 11,886 -0.51(-9.77%)
Oct 07, 2024 5.370 5.446 5.030 5.220 20,198 -0.12(-2.25%)
Oct 04, 2024 5.090 5.450 5.090 5.340 25,872 +0.11(+2.03%)
Oct 03, 2024 4.900 5.300 4.810 5.234 43,580 +0.32(+6.60%)
Oct 02, 2024 4.820 4.960 4.770 4.910 28,248 +0.18(+3.81%)
Oct 01, 2024 5.360 5.360 4.600 4.730 87,584 -0.69(-12.73%)
Sep 30, 2024 5.990 6.070 5.310 5.420 229,545 -0.67(-11.00%)
Sep 27, 2024 6.040 6.150 5.310 6.090 790,532 +0.24(+4.10%)
Sep 26, 2024 7.090 7.500 5.350 5.850 57,076,580 +2.00(+52.15%)
Sep 25, 2024 4.000 4.110 3.800 3.845 20,759 -0.12(-2.97%)
Sep 24, 2024 4.110 4.315 3.835 3.962 90,657 -0.14(-3.35%)
Sep 23, 2024 4.420 4.700 4.100 4.100 7,804 -0.32(-7.24%)
Sep 20, 2024 4.680 4.800 4.420 4.420 9,395 -0.38(-7.92%)
Sep 19, 2024 6.280 6.299 4.623 4.800 66,177 -1.00(-17.24%)
Sep 18, 2024 4.360 6.098 4.350 5.800 99,647 +1.19(+25.82%)
Sep 17, 2024 3.850 4.610 3.850 4.610 22,078 +0.69(+17.60%)
Sep 16, 2024 3.910 3.980 3.870 3.920 2,062 +0.05(+1.29%)
Sep 13, 2024 3.850 3.918 3.850 3.870 3,594 -0.07(-1.90%)
Sep 12, 2024 3.940 3.960 3.802 3.945 11,132 +0.08(+2.20%)
Sep 11, 2024 3.890 3.900 3.860 3.860 1,996 -0.03(-0.77%)
Sep 10, 2024 4.250 4.300 3.610 3.890 17,874 -0.36(-8.47%)
Sep 09, 2024 4.320 4.650 4.050 4.250 16,578 +0.06(+1.43%)
Sep 06, 2024 4.300 4.360 4.150 4.190 6,351 -0.09(-2.10%)
Sep 05, 2024 4.510 4.710 4.190 4.280 37,654 -0.16(-3.60%)
Sep 04, 2024 4.590 4.800 4.360 4.440 36,583 -0.41(-8.46%)
Sep 03, 2024 4.560 4.905 4.560 4.850 8,622 +0.30(+6.57%)
Aug 30, 2024 4.520 4.551 4.440 4.551 1,452 -0.16(-3.38%)
Aug 29, 2024 4.450 4.710 4.430 4.710 2,064 +0.15(+3.30%)
Aug 28, 2024 4.570 4.792 4.460 4.560 3,407 -0.05(-1.08%)
Aug 27, 2024 4.770 4.770 4.610 4.610 389 +0.01(+0.22%)
Aug 26, 2024 4.700 4.700 4.500 4.600 2,822 -0.05(-1.08%)
Aug 23, 2024 4.730 5.440 4.500 4.650 76,709 -0.05(-1.10%)
Aug 22, 2024 4.780 4.790 4.550 4.702 21,578 -0.08(-1.63%)
Aug 21, 2024 4.780 4.780 4.557 4.780 2,249 +0.18(+3.87%)
Aug 20, 2024 4.750 4.800 4.602 4.602 1,942 -0.06(-1.19%)
Aug 19, 2024 4.600 4.800 4.600 4.657 14,524 +0.01(+0.18%)
Aug 16, 2024 4.830 4.830 4.505 4.649 5,315 +0.06(+1.29%)
Aug 15, 2024 4.840 4.840 4.551 4.590 2,605 -0.03(-0.65%)
Aug 14, 2024 4.750 4.900 4.510 4.620 27,397 -0.23(-4.74%)
Aug 13, 2024 4.700 4.850 4.700 4.850 1,786 +0.05(+1.04%)
Aug 12, 2024 4.790 4.810 4.670 4.800 3,943 -0.05(-1.03%)
Aug 09, 2024 5.055 5.055 4.750 4.850 9,968 +0.00(+0.00%)
Aug 08, 2024 4.830 5.000 4.400 4.850 107,006 +0.10(+2.11%)
Aug 07, 2024 5.050 5.365 4.420 4.750 69,146 -0.29(-5.75%)
Aug 06, 2024 5.680 5.800 4.960 5.040 61,375 -1.21(-19.36%)
Aug 05, 2024 5.000 6.250 4.960 6.250 106,528 +1.25(+25.00%)
Aug 02, 2024 5.260 5.287 4.850 5.000 15,124 -0.01(-0.20%)
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.