Pasithea Therapeutics Corp (NQ: KTTA )

Date	Open	High	Low	Close	Volume	Change (%)
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	25,934	+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%)

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.