Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasithea Therapeutics Corp (NQ: KTTA )

5.570 -0.030 (-0.54%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 11, 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 (%)
Jun 30, 2023 0.4652 0.4900 0.4360 0.4900 440,382 +0.01(+2.08%)
Jun 29, 2023 0.4300 0.6000 0.4326 0.4800 1,150,856 +0.05(+11.24%)
Jun 28, 2023 0.4608 0.4650 0.4300 0.4315 123,675 -0.03(-6.20%)
Jun 27, 2023 0.4500 0.4788 0.4400 0.4600 69,319 -0.01(-1.08%)
Jun 26, 2023 0.4428 0.4750 0.4411 0.4650 37,313 +0.00(+0.00%)
Jun 23, 2023 0.4461 0.4979 0.4400 0.4650 156,050 +0.03(+7.64%)
Jun 22, 2023 0.4900 0.4900 0.4328 0.4320 54,480 -0.06(-11.64%)
Jun 21, 2023 0.4800 0.4935 0.4501 0.4889 51,082 +0.00(+0.25%)
Jun 20, 2023 0.4749 0.4890 0.4629 0.4877 74,453 +0.01(+1.67%)
Jun 16, 2023 0.4512 0.4797 0.4400 0.4797 143,405 +0.02(+3.56%)
Jun 15, 2023 0.4600 0.4730 0.4430 0.4632 69,864 +0.01(+2.93%)
Jun 14, 2023 0.4600 0.4789 0.4340 0.4500 132,564 -0.00(-0.49%)
Jun 13, 2023 0.4700 0.4848 0.4520 0.4522 131,444 -0.03(-5.79%)
Jun 12, 2023 0.4750 0.4900 0.4650 0.4800 135,132 +0.01(+1.91%)
Jun 09, 2023 0.5000 0.5000 0.4650 0.4710 36,790 -0.01(-2.69%)
Jun 08, 2023 0.4900 0.4850 0.4700 0.4840 167,515 +0.01(+1.04%)
Jun 07, 2023 0.4800 0.4980 0.4601 0.4790 152,400 +0.00(+0.63%)
Jun 06, 2023 0.4895 0.4895 0.4416 0.4760 775,272 -0.02(-4.80%)
Jun 05, 2023 0.5600 0.6407 0.4736 0.5000 1,305,117 +0.10(+25.00%)
Jun 02, 2023 0.3400 0.4400 0.3400 0.4000 98,424 +0.05(+14.25%)
Jun 01, 2023 0.3675 0.3800 0.3300 0.3501 9,764 +0.00(+0.03%)
May 31, 2023 0.3900 0.4000 0.3500 0.3500 31,427 -0.04(-10.23%)
May 30, 2023 0.3810 0.3899 0.3651 0.3899 16,177 +0.01(+2.61%)
May 26, 2023 0.3799 0.3899 0.3766 0.3800 4,743 +0.01(+4.05%)
May 25, 2023 0.3700 0.3837 0.3652 0.3652 10,891 -0.01(-3.87%)
May 24, 2023 0.3671 0.3854 0.3671 0.3799 27,266 +0.01(+2.98%)
May 23, 2023 0.3371 0.3698 0.3252 0.3689 25,429 +0.03(+8.50%)
May 22, 2023 0.3400 0.3560 0.3253 0.3400 15,898 +0.00(+0.03%)
May 19, 2023 0.3400 0.3413 0.3200 0.3399 35,480 +0.01(+3.00%)
May 18, 2023 0.3230 0.3400 0.3230 0.3300 16,844 -0.01(-2.97%)
May 17, 2023 0.3401 0.3401 0.3201 0.3401 3,463 +0.00(+0.00%)
May 16, 2023 0.3426 0.3500 0.3351 0.3401 4,019 -0.01(-2.86%)
May 15, 2023 0.3600 0.3600 0.3201 0.3501 2,032 -0.00(-0.96%)
May 12, 2023 0.3600 0.3670 0.3400 0.3535 37,024 -0.01(-1.81%)
May 11, 2023 0.3513 0.3670 0.3513 0.3600 24,525 -0.00(-0.25%)
May 10, 2023 0.3500 0.3670 0.3500 0.3609 25,059 +0.00(+1.23%)
May 09, 2023 0.3500 0.3585 0.3500 0.3565 11,250 +0.00(+0.56%)
May 08, 2023 0.3490 0.3597 0.3490 0.3545 40,655 +0.02(+7.42%)
May 05, 2023 0.3288 0.3426 0.3100 0.3300 72,017 +0.02(+6.45%)
May 04, 2023 0.3400 0.3687 0.3100 0.3100 127,466 -0.04(-10.30%)
May 03, 2023 0.3423 0.3692 0.3300 0.3456 20,741 -0.01(-4.00%)
May 02, 2023 0.3319 0.3600 0.3319 0.3600 54,019 +0.03(+8.47%)
May 01, 2023 0.3434 0.3598 0.3300 0.3319 54,944 -0.02(-5.14%)
Apr 28, 2023 0.3599 0.3600 0.3303 0.3499 77,788 -0.00(-0.03%)
Apr 27, 2023 0.4000 0.4000 0.3379 0.3500 264,115 -0.02(-6.34%)
Apr 26, 2023 0.4051 0.4051 0.3700 0.3737 35,396 -0.03(-6.81%)
Apr 25, 2023 0.4100 0.4400 0.4000 0.4010 10,269 -0.04(-8.91%)
Apr 24, 2023 0.4001 0.4402 0.4001 0.4402 11,962 +0.01(+2.61%)
Apr 21, 2023 0.4400 0.4500 0.4000 0.4290 55,689 -0.02(-3.88%)
Apr 20, 2023 0.4150 0.5000 0.4000 0.4463 52,546 +0.03(+7.54%)
Apr 19, 2023 0.4140 0.4498 0.3800 0.4150 15,334 -0.00(-0.60%)
Apr 18, 2023 0.3830 0.4200 0.3830 0.4175 69,269 +0.04(+9.32%)
Apr 17, 2023 0.3750 0.3901 0.3750 0.3819 89,795 -0.01(-2.10%)
Apr 14, 2023 0.4000 0.4050 0.3901 0.3901 46,909 -0.01(-2.48%)
Apr 13, 2023 0.3900 0.4000 0.3800 0.4000 23,161 +0.01(+1.63%)
Apr 12, 2023 0.3856 0.4173 0.3856 0.3936 10,745 -0.00(-0.98%)
Apr 11, 2023 0.4200 0.4200 0.3750 0.3975 62,902 -0.01(-1.83%)
Apr 10, 2023 0.4100 0.4200 0.4000 0.4049 11,460 +0.00(+1.22%)
Apr 06, 2023 0.3898 0.4200 0.3805 0.4000 123,808 +0.01(+2.54%)
Apr 05, 2023 0.3977 0.4150 0.3805 0.3901 135,746 -0.01(-2.45%)
Apr 04, 2023 0.4100 0.4102 0.3805 0.3999 43,876 -0.00(-0.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.