Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasithea Therapeutics Corp. - Common Stock (NQ: KTTA )

2.630 -0.040 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 20, 2024 2.670 2.810 2.578 2.630 23,969 +0.03(+1.15%)
Dec 19, 2024 2.480 2.680 2.370 2.600 32,293 +0.06(+2.36%)
Dec 18, 2024 2.660 2.660 2.520 2.540 9,623 -0.12(-4.51%)
Dec 17, 2024 2.660 2.700 2.570 2.660 26,063 +0.06(+2.31%)
Dec 16, 2024 2.670 2.750 2.600 2.600 12,881 -0.05(-1.89%)
Dec 13, 2024 2.720 2.750 2.620 2.650 12,080 -0.02(-0.75%)
Dec 12, 2024 2.890 2.890 2.600 2.670 20,609 -0.08(-2.91%)
Dec 11, 2024 3.040 3.040 2.700 2.750 20,070 -0.19(-6.46%)
Dec 10, 2024 3.050 3.065 2.900 2.940 8,699 -0.11(-3.61%)
Dec 09, 2024 2.920 3.050 2.860 3.050 9,169 +0.21(+7.39%)
Dec 06, 2024 2.870 3.000 2.810 2.840 15,218 +0.02(+0.71%)
Dec 05, 2024 3.110 3.110 2.800 2.820 23,807 -0.09(-3.09%)
Dec 04, 2024 2.970 2.985 2.800 2.910 15,947 +0.00(+0.00%)
Dec 03, 2024 3.060 3.090 2.800 2.910 61,832 -0.06(-2.02%)
Dec 02, 2024 3.100 3.191 2.832 2.970 30,807 -0.12(-3.88%)
Nov 29, 2024 2.990 3.090 2.930 3.090 13,074 +0.19(+6.55%)
Nov 27, 2024 3.090 3.090 2.870 2.900 23,375 -0.11(-3.65%)
Nov 26, 2024 3.072 3.175 2.950 3.010 24,416 -0.04(-1.31%)
Nov 25, 2024 3.190 3.190 3.000 3.050 22,032 -0.05(-1.61%)
Nov 22, 2024 3.110 3.300 3.080 3.100 17,692 -0.08(-2.52%)
Nov 21, 2024 3.090 3.320 3.055 3.180 45,872 -0.01(-0.31%)
Nov 20, 2024 3.370 3.370 2.920 3.190 748,174 +0.04(+1.27%)
Nov 19, 2024 3.190 3.220 3.060 3.150 15,121 -0.05(-1.56%)
Nov 18, 2024 3.330 3.380 3.170 3.200 17,851 -0.18(-5.33%)
Nov 15, 2024 3.420 3.420 3.190 3.380 23,741 +0.08(+2.42%)
Nov 14, 2024 3.455 3.455 3.300 3.300 8,157 -0.12(-3.51%)
Nov 13, 2024 3.360 3.420 3.250 3.420 24,503 +0.06(+1.79%)
Nov 12, 2024 3.260 3.530 3.200 3.360 15,229 +0.06(+1.82%)
Nov 11, 2024 3.260 3.700 3.260 3.300 38,629 -0.01(-0.30%)
Nov 08, 2024 3.550 3.600 3.200 3.310 47,484 -0.33(-9.07%)
Nov 07, 2024 3.680 3.829 3.450 3.640 8,648 -0.06(-1.62%)
Nov 06, 2024 3.760 3.867 3.503 3.700 30,380 -0.12(-3.14%)
Nov 05, 2024 3.570 4.350 3.570 3.820 134,893 +0.20(+5.52%)
Nov 04, 2024 3.760 3.770 3.410 3.620 23,935 -0.18(-4.74%)
Nov 01, 2024 3.750 3.800 3.630 3.800 21,355 +0.00(+0.13%)
Oct 31, 2024 3.930 4.013 3.659 3.795 14,636 -0.16(-3.92%)
Oct 30, 2024 3.840 4.050 3.700 3.950 13,329 +0.03(+0.77%)
Oct 29, 2024 3.680 4.050 3.680 3.920 16,052 +0.23(+6.23%)
Oct 28, 2024 3.740 3.990 3.690 3.690 50,439 -0.01(-0.27%)
Oct 25, 2024 4.020 4.050 3.400 3.700 35,040 -0.34(-8.42%)
Oct 24, 2024 4.200 4.260 3.850 4.040 31,237 -0.12(-2.88%)
Oct 23, 2024 4.240 4.340 4.150 4.160 16,894 -0.07(-1.65%)
Oct 22, 2024 4.330 4.390 4.200 4.230 15,490 -0.16(-3.64%)
Oct 21, 2024 4.350 4.482 4.220 4.390 25,439 +0.07(+1.62%)
Oct 18, 2024 4.000 4.571 4.000 4.320 35,517 +0.33(+8.27%)
Oct 17, 2024 3.990 4.210 3.980 3.990 24,369 +0.03(+0.76%)
Oct 16, 2024 4.100 4.150 3.930 3.960 9,926 +0.01(+0.25%)
Oct 15, 2024 4.590 4.590 3.950 3.950 96,854 -0.78(-16.49%)
Oct 14, 2024 4.630 4.730 4.550 4.730 8,605 -0.05(-1.05%)
Oct 11, 2024 4.650 4.780 4.600 4.780 3,718 -0.05(-1.04%)
Oct 10, 2024 4.780 4.870 4.600 4.830 25,935 -0.04(-0.82%)
Oct 09, 2024 4.660 5.000 4.660 4.870 9,226 +0.16(+3.40%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.