Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Pasithea Therapeutics Corp (NQ: KTTA )

5.600 -0.090 (-1.58%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 1.000 1.040 0.9642 1.020 471,108 +0.00(+0.00%)
Feb 25, 2022 0.9900 1.060 0.9701 1.020 662,578 +0.05(+5.15%)
Feb 24, 2022 0.9300 1.000 0.9300 0.9700 549,094 -0.05(-4.90%)
Feb 23, 2022 1.030 1.050 1.000 1.020 455,972 -0.02(-1.92%)
Feb 22, 2022 1.000 1.060 0.9800 1.040 780,697 -0.05(-4.59%)
Feb 18, 2022 1.090 0 -0.05(-4.39%)
Feb 17, 2022 1.180 1.190 1.125 1.140 645,398 -0.05(-4.20%)
Feb 16, 2022 1.190 1.210 1.180 1.190 487,237 -0.04(-3.25%)
Feb 15, 2022 1.210 1.250 1.200 1.230 409,375 +0.02(+1.65%)
Feb 14, 2022 1.220 1.262 1.170 1.210 906,074 -0.02(-1.63%)
Feb 11, 2022 1.160 1.340 1.160 1.230 2,879,266 +0.02(+1.65%)
Feb 10, 2022 1.130 1.250 1.130 1.210 849,486 +0.02(+1.68%)
Feb 09, 2022 1.120 1.200 1.120 1.190 472,243 +0.02(+1.71%)
Feb 08, 2022 1.150 1.180 1.120 1.170 368,218 +0.02(+1.74%)
Feb 07, 2022 1.170 1.210 1.130 1.150 403,146 -0.04(-3.36%)
Feb 04, 2022 1.140 1.190 1.140 1.190 610,322 +0.02(+1.71%)
Feb 03, 2022 1.270 1.140 1.170 2,530,906 -0.08(-6.40%)
Feb 02, 2022 1.340 1.360 1.220 1.250 842,907 -0.12(-8.76%)
Feb 01, 2022 1.240 1.410 1.225 1.370 1,863,365 +0.08(+6.20%)
Jan 31, 2022 1.090 1.290 1,089,053 +0.17(+15.18%)
Jan 28, 2022 1.020 1.160 1.010 1.120 769,924 +0.04(+3.70%)
Jan 27, 2022 1.220 1.220 1.060 1.080 647,281 -0.08(-6.90%)
Jan 26, 2022 1.200 1.270 1.140 1.160 775,589 -0.06(-4.92%)
Jan 25, 2022 1.170 1.310 1.170 1.220 791,176 +0.01(+0.83%)
Jan 24, 2022 1.200 1.230 1.100 1.210 907,435 -0.04(-3.20%)
Jan 21, 2022 1.310 1.320 1.212 1.250 998,163 -0.06(-4.58%)
Jan 20, 2022 1.290 1.430 1.280 1.310 1,498,341 +0.01(+0.77%)
Jan 19, 2022 1.300 1.340 1.270 1.300 602,173 -0.02(-1.52%)
Jan 18, 2022 1.360 1.380 1.290 1.320 632,571 -0.06(-4.35%)
Jan 14, 2022 1.380 0 -0.01(-0.72%)
Jan 13, 2022 1.460 1.500 1.380 1.390 1,084,001 -0.11(-7.33%)
Jan 12, 2022 1.480 1.510 1.445 1.500 459,540 +0.01(+0.67%)
Jan 11, 2022 1.450 1.550 1.450 1.490 680,259 +0.01(+0.68%)
Jan 10, 2022 1.520 1.520 1.420 1.480 815,923 -0.01(-0.67%)
Jan 07, 2022 1.500 1.560 1.470 1.490 866,520 -0.07(-4.49%)
Jan 06, 2022 1.510 1.640 1.430 1.560 2,295,650 +0.00(+0.00%)
Jan 05, 2022 1.710 1.750 1.550 1.560 1,615,642 -0.19(-10.86%)
Jan 04, 2022 1.770 1.800 1.700 1.750 1,930,861 -0.04(-2.23%)
Jan 03, 2022 1.750 1.830 1.700 1.790 2,661,114 +0.02(+1.13%)
Dec 31, 2021 1.890 1.960 1.730 1.770 3,510,248 -0.14(-7.33%)
Dec 30, 2021 1.990 2.340 1.810 1.910 10,166,261 -0.02(-1.04%)
Dec 29, 2021 1.900 1.940 1.650 1.930 3,470,771 +0.06(+3.21%)
Dec 28, 2021 1.730 1.980 1.730 1.870 4,658,198 +0.03(+1.63%)
Dec 27, 2021 1.900 1.960 1.636 1.840 7,664,740 -0.17(-8.46%)
Dec 23, 2021 2.000 2.380 1.870 2.010 98,852,672 +0.54(+36.73%)
Dec 22, 2021 1.560 1.565 1.450 1.470 2,193,977 -0.11(-6.96%)
Dec 21, 2021 1.500 1.630 1.410 1.580 3,356,660 +0.14(+9.72%)
Dec 20, 2021 1.480 1.490 1.390 1.440 1,977,601 -0.04(-2.70%)
Dec 17, 2021 1.900 1.900 1.450 1.480 8,088,165 -0.35(-19.13%)
Dec 16, 2021 2.100 2.130 1.830 1.830 553,992 -0.14(-7.11%)
Dec 15, 2021 2.110 2.120 1.820 1.970 1,070,163 -0.09(-4.37%)
Dec 14, 2021 2.190 2.190 2.020 2.060 736,544 -0.16(-7.21%)
Dec 13, 2021 2.390 2.390 2.112 2.220 1,205,597 -0.06(-2.63%)
Dec 10, 2021 2.520 2.520 2.200 2.280 1,671,758 -0.30(-11.63%)
Dec 09, 2021 2.510 2.740 2.480 2.580 873,214 +0.02(+0.78%)
Dec 08, 2021 2.610 2.650 2.410 2.560 1,686,556 -0.04(-1.54%)
Dec 07, 2021 2.740 2.818 2.540 2.600 1,058,510 -0.14(-5.11%)
Dec 06, 2021 2.830 2.990 2.530 2.740 2,284,404 -0.06(-2.14%)
Dec 03, 2021 3.350 3.350 2.710 2.800 1,634,815 -0.54(-16.07%)
Dec 02, 2021 3.160 3.490 3.044 3.336 2,316,434 +0.04(+1.09%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.