Pasithea Therapeutics Corp (NQ: KTTA )

5.350 +0.100 (+1.90%)
Streaming Delayed Price Updated: 11:33 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 5.300 5.330 5.250 5.250 10,740 +0.12(+2.34%)
Jul 30, 2024 5.100 5.150 4.955 5.130 3,729 -0.07(-1.35%)
Jul 29, 2024 5.150 5.225 4.938 5.200 2,143 +0.15(+2.97%)
Jul 26, 2024 5.020 5.160 5.020 5.050 2,752 +0.39(+8.37%)
Jul 25, 2024 5.225 5.225 4.460 4.660 10,046 -0.53(-10.21%)
Jul 24, 2024 5.610 5.800 5.190 5.190 3,257 -0.60(-10.36%)
Jul 23, 2024 5.510 5.790 5.500 5.790 2,314 -0.01(-0.17%)
Jul 22, 2024 5.800 6.060 5.500 5.800 4,606 -0.05(-0.85%)
Jul 19, 2024 5.930 6.300 5.850 5.850 3,834 -0.14(-2.34%)
Jul 18, 2024 5.830 6.000 5.830 5.990 1,219 -0.03(-0.50%)
Jul 17, 2024 5.700 6.030 5.700 6.020 1,256 +0.09(+1.60%)
Jul 16, 2024 5.910 5.925 5.850 5.925 4,184 -0.14(-2.23%)
Jul 15, 2024 5.560 6.444 5.550 6.060 20,166 +0.46(+8.22%)
Jul 12, 2024 5.500 5.600 5.200 5.600 3,407 +0.35(+6.67%)
Jul 11, 2024 5.260 5.536 5.200 5.250 10,050 +0.03(+0.57%)
Jul 10, 2024 5.290 5.510 5.205 5.220 3,161 -0.35(-6.27%)
Jul 09, 2024 5.310 5.690 5.200 5.569 3,068 +0.42(+8.14%)
Jul 08, 2024 5.000 5.310 5.000 5.150 3,680 +0.08(+1.48%)
Jul 05, 2024 5.180 5.180 5.063 5.075 2,612 -0.10(-2.03%)
Jul 03, 2024 5.140 5.190 5.140 5.180 923 +0.02(+0.48%)
Jul 02, 2024 4.830 5.155 4.830 5.155 2,486 -0.09(-1.81%)
Jul 01, 2024 5.250 5.250 5.250 5.250 836 +0.19(+3.74%)
Jun 28, 2024 5.280 5.280 5.000 5.061 700 -0.20(-3.79%)
Jun 27, 2024 5.240 5.260 5.230 5.260 953 -0.01(-0.10%)
Jun 26, 2024 4.930 5.265 4.930 5.265 1,174 -0.03(-0.65%)
Jun 25, 2024 4.980 5.300 4.880 5.300 4,829 +0.33(+6.64%)
Jun 24, 2024 4.800 4.970 4.800 4.970 2,556 +0.23(+4.85%)
Jun 21, 2024 4.880 4.880 4.740 4.740 1,605 -0.16(-3.31%)
Jun 20, 2024 5.105 5.140 4.800 4.902 5,731 -0.24(-4.62%)
Jun 18, 2024 5.220 5.490 5.140 5.140 2,249 +0.03(+0.59%)
Jun 17, 2024 5.310 5.380 5.100 5.110 7,570 -0.15(-2.85%)
Jun 14, 2024 5.400 5.400 5.260 5.260 3,585 -0.44(-7.71%)
Jun 13, 2024 5.600 5.699 5.450 5.699 9,541 -0.08(-1.34%)
Jun 12, 2024 5.840 5.950 5.400 5.777 30,682 +0.21(+3.71%)
Jun 11, 2024 5.790 6.500 5.570 5.570 45,483 -0.03(-0.54%)
Jun 10, 2024 5.600 5.600 5.600 5.600 868 +0.00(+0.00%)
Jun 07, 2024 5.600 5.600 5.600 5.600 697 -0.09(-1.58%)
Jun 05, 2024 5.690 426 +0.09(+1.52%)
Jun 04, 2024 5.600 5.605 5.605 5.605 467 -0.11(-1.85%)
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.