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 (%)
Jun 07, 2024 5.600 5.600 5.600 5.600 695 -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%)
Jun 03, 2024 5.600 5.710 5.600 5.710 7,019 +0.25(+4.58%)
May 31, 2024 5.460 5.460 5.460 5.460 746 -0.39(-6.67%)
May 29, 2024 5.850 274 -0.45(-7.14%)
May 28, 2024 6.400 6.400 6.300 6.300 2,298 -0.10(-1.56%)
May 24, 2024 6.580 6.780 6.400 6.400 2,487 -0.15(-2.29%)
May 23, 2024 6.600 6.780 6.550 6.550 1,534 -0.05(-0.72%)
May 22, 2024 6.600 6.598 6.598 6.598 265 -0.01(-0.09%)
May 21, 2024 6.600 6.604 6.600 6.604 653 -0.05(-0.70%)
May 20, 2024 6.660 6.660 6.650 6.650 628 +0.05(+0.76%)
May 17, 2024 6.600 6.600 6.600 6.600 449 +0.10(+1.54%)
May 16, 2024 6.580 6.615 6.500 6.500 2,630 -0.15(-2.26%)
May 15, 2024 6.810 6.891 6.650 6.650 1,374 +0.00(+0.00%)
May 14, 2024 6.660 6.837 6.650 6.650 2,726 -0.30(-4.32%)
May 13, 2024 6.680 7.060 6.680 6.950 1,697 -0.73(-9.50%)
May 09, 2024 7.680 277 +0.63(+8.93%)
May 08, 2024 7.050 7.050 7.050 7.050 835 -0.06(-0.84%)
May 07, 2024 7.110 7.110 7.110 7.110 394 -0.02(-0.28%)
May 06, 2024 7.050 7.450 7.050 7.130 3,178 +0.21(+3.03%)
Apr 30, 2024 6.920 172 +0.00(+0.00%)
Apr 29, 2024 6.920 7.033 6.900 6.920 1,505 -0.32(-4.42%)
Apr 25, 2024 7.240 221 +0.29(+4.17%)
Apr 24, 2024 6.900 6.950 6.800 6.950 913 -0.14(-1.97%)
Apr 23, 2024 7.100 7.100 7.090 7.090 731 +0.33(+4.88%)
Apr 22, 2024 7.100 7.100 6.760 6.760 2,254 -0.35(-4.92%)
Apr 19, 2024 7.110 7.110 7.110 7.110 541 -0.04(-0.56%)
Apr 18, 2024 7.150 7.150 7.150 7.150 702 +0.00(+0.00%)
Apr 17, 2024 7.150 7.150 7.150 7.150 349 -0.10(-1.38%)
Apr 16, 2024 7.293 7.293 7.250 7.250 678 +0.10(+1.40%)
Apr 15, 2024 7.350 7.350 7.150 7.150 1,569 -0.31(-4.16%)
Apr 12, 2024 7.775 7.775 7.460 7.460 1,782 -0.19(-2.48%)
Apr 11, 2024 8.040 8.110 7.650 7.650 3,561 -0.55(-6.71%)
Apr 10, 2024 8.000 8.250 8.000 8.200 932 -0.05(-0.56%)
Apr 09, 2024 8.000 8.246 8.000 8.246 1,582 -0.20(-2.42%)
Apr 08, 2024 8.800 9.250 8.450 8.450 3,061 -0.05(-0.59%)
Apr 05, 2024 7.850 8.500 7.850 8.500 2,763 -0.25(-2.86%)
Apr 04, 2024 7.800 8.750 7.400 8.750 14,346 +0.76(+9.51%)
Apr 03, 2024 7.150 8.100 7.150 7.990 8,774 +0.76(+10.52%)
Apr 02, 2024 7.250 7.350 7.225 7.229 7,748 -0.02(-0.29%)
Mar 28, 2024 7.250 244 +0.10(+1.40%)
Mar 27, 2024 7.100 7.150 7.000 7.150 1,502 -0.15(-2.05%)
Mar 26, 2024 7.290 7.300 7.290 7.300 566 +0.17(+2.37%)
Mar 25, 2024 7.259 7.259 7.131 7.131 752 +0.43(+6.40%)
Mar 22, 2024 6.702 6.702 6.702 6.702 939 -0.47(-6.55%)
Mar 21, 2024 6.900 7.172 6.867 7.172 1,206 +0.37(+5.46%)
Mar 20, 2024 6.800 6.800 6.800 6.800 636 -0.02(-0.29%)
Mar 19, 2024 6.900 7.000 6.820 6.820 809 -0.29(-4.15%)
Mar 18, 2024 7.213 7.213 7.000 7.115 1,144 +0.14(+2.03%)
Mar 15, 2024 7.000 7.000 6.973 6.973 858 -0.23(-3.15%)
Mar 14, 2024 7.230 7.230 7.200 7.200 1,218 -0.08(-1.03%)
Mar 13, 2024 6.820 7.275 6.800 7.275 2,467 +0.05(+0.69%)
Mar 12, 2024 7.030 7.450 7.000 7.225 950 -0.28(-3.67%)
Mar 11, 2024 7.370 7.500 7.370 7.500 872 +0.21(+2.89%)
Mar 08, 2024 7.300 7.300 7.100 7.289 2,542 +0.09(+1.24%)
Mar 07, 2024 7.293 7.375 7.200 7.200 1,571 -0.04(-0.60%)
Mar 06, 2024 7.200 7.300 7.100 7.244 4,460 +0.10(+1.45%)
Mar 05, 2024 7.200 7.415 7.100 7.140 4,726 -0.53(-6.91%)
Mar 04, 2024 7.661 7.940 7.661 7.670 2,706 -0.46(-5.66%)
Mar 01, 2024 7.870 8.130 7.300 8.130 1,964 +0.13(+1.63%)
Feb 29, 2024 7.500 8.020 7.500 8.000 4,475 +0.40(+5.26%)
Feb 28, 2024 7.250 7.800 7.250 7.600 9,604 +0.30(+4.11%)
Feb 27, 2024 7.330 7.500 7.300 7.300 3,803 -0.10(-1.35%)
Feb 26, 2024 7.350 7.493 7.200 7.400 2,056 -0.02(-0.27%)
Feb 23, 2024 7.240 7.800 7.235 7.420 8,369 +0.22(+3.06%)
Feb 22, 2024 7.300 7.700 7.200 7.200 8,834 -0.30(-4.00%)
Feb 21, 2024 7.700 7.700 7.000 7.500 6,691 -0.28(-3.60%)
Feb 20, 2024 7.190 7.780 7.190 7.780 2,121 +0.56(+7.76%)
Feb 16, 2024 7.210 7.500 6.800 7.220 10,685 -0.02(-0.23%)
Feb 15, 2024 6.180 7.904 6.180 7.237 13,668 +0.75(+11.59%)
Feb 14, 2024 6.200 6.788 6.050 6.485 7,718 +0.04(+0.54%)
Feb 13, 2024 6.180 6.450 6.180 6.450 3,349 +0.53(+8.95%)
Feb 12, 2024 5.990 6.390 5.800 5.920 2,219 -0.13(-2.15%)
Feb 09, 2024 6.000 6.100 5.900 6.050 1,940 +0.23(+3.95%)
Feb 08, 2024 6.030 6.030 5.800 5.820 4,475 -0.21(-3.48%)
Feb 07, 2024 6.250 6.300 5.705 6.030 18,555 +0.08(+1.33%)
Feb 06, 2024 6.355 6.380 5.715 5.951 11,915 -0.45(-7.02%)
Feb 05, 2024 6.500 6.500 6.400 6.400 1,990 -0.10(-1.54%)
Feb 02, 2024 6.600 6.725 6.389 6.500 6,259 -0.10(-1.52%)
Feb 01, 2024 6.500 6.930 6.500 6.600 2,638 +0.05(+0.76%)
Jan 31, 2024 7.000 7.111 6.550 6.550 11,707 -0.74(-10.15%)
Jan 30, 2024 6.910 7.290 6.900 7.290 8,451 +0.25(+3.55%)
Jan 29, 2024 7.040 7.040 7.040 7.040 757 -0.11(-1.54%)
Jan 26, 2024 7.056 7.150 7.056 7.150 1,960 +0.18(+2.58%)
Jan 25, 2024 7.050 7.119 6.970 6.970 4,399 -0.08(-1.13%)
Jan 24, 2024 7.680 7.990 7.050 7.050 44,908 -0.70(-9.03%)
Jan 23, 2024 6.830 7.750 6.830 7.750 26,385 +0.85(+12.32%)
Jan 22, 2024 6.930 7.171 6.700 6.900 6,338 -0.22(-3.16%)
Jan 19, 2024 7.100 7.125 7.090 7.125 2,751 +0.12(+1.79%)
Jan 18, 2024 7.290 7.290 7.000 7.000 6,643 -0.32(-4.33%)
Jan 17, 2024 7.300 7.550 7.010 7.317 34,453 +0.07(+0.93%)
Jan 16, 2024 7.510 7.400 6.830 7.250 28,439 -0.26(-3.46%)
Jan 12, 2024 7.592 7.750 7.415 7.510 3,077 +0.01(+0.13%)
Jan 11, 2024 7.400 7.710 7.150 7.500 6,397 -0.08(-1.06%)
Jan 10, 2024 7.030 7.800 6.840 7.580 65,017 +0.64(+9.22%)
Jan 09, 2024 7.270 7.300 6.910 6.940 28,581 -0.41(-5.60%)
Jan 08, 2024 7.000 7.790 7.000 7.352 10,069 +0.35(+5.03%)
Jan 05, 2024 7.360 7.781 6.720 7.000 94,541 -0.54(-7.19%)
Jan 04, 2024 7.510 7.900 7.300 7.542 10,095 -0.06(-0.76%)
Jan 03, 2024 7.720 8.080 7.227 7.600 19,592 -0.45(-5.59%)
Jan 02, 2024 7.400 8.500 7.010 8.050 113,390 +7.68(+2075.68%)
Dec 29, 2023 0.3800 0.4200 0.3600 0.3700 267,120 -0.02(-5.13%)
Dec 28, 2023 0.3900 0.4200 0.3800 0.3900 291,511 -0.02(-4.88%)
Dec 27, 2023 0.4542 0.4542 0.4000 0.4100 157,692 -0.02(-5.31%)
Dec 26, 2023 0.3864 0.4700 0.3783 0.4330 1,073,534 +0.03(+8.71%)
Dec 22, 2023 0.2900 0.3989 0.2860 0.3983 560,550 +0.11(+39.27%)
Dec 21, 2023 0.2720 0.2999 0.2700 0.2860 179,783 +0.01(+2.14%)
Dec 20, 2023 0.2699 0.3049 0.2627 0.2800 458,848 -0.04(-13.61%)
Dec 19, 2023 0.3220 0.3450 0.3151 0.3241 219,357 -0.02(-6.06%)
Dec 18, 2023 0.3321 0.3550 0.3254 0.3450 209,644 -0.01(-1.43%)
Dec 15, 2023 0.3468 0.3625 0.3300 0.3500 384,821 -0.02(-5.66%)
Dec 14, 2023 0.3900 0.4299 0.3700 0.3710 591,981 -0.09(-18.73%)
Dec 13, 2023 0.4149 0.4800 0.3999 0.4565 968,584 +0.01(+2.72%)
Dec 12, 2023 0.3600 0.4500 0.3210 0.4444 3,347,170 +0.00(+0.45%)
Dec 11, 2023 0.8304 0.8700 0.3950 0.4424 99,323,416 +0.14(+47.42%)
Dec 08, 2023 0.3107 0.3279 0.3000 0.3001 8,334 -0.03(-8.87%)
Dec 07, 2023 0.3000 0.3293 0.3000 0.3293 20,483 +0.04(+12.16%)
Dec 06, 2023 0.3190 0.3300 0.2917 0.2936 31,279 -0.00(-0.47%)
Dec 05, 2023 0.3003 0.3190 0.2950 0.2950 32,457 -0.02(-4.84%)
Dec 04, 2023 0.3130 0.3190 0.3068 0.3100 16,493 -0.01(-2.82%)
Dec 01, 2023 0.3200 0.3200 0.2900 0.3190 32,350 -0.01(-2.15%)
Nov 30, 2023 0.3434 0.3440 0.3099 0.3260 104,065 -0.03(-7.91%)
Nov 29, 2023 0.3400 0.3900 0.3400 0.3540 743,519 +0.02(+6.63%)
Nov 28, 2023 0.3700 0.3740 0.3138 0.3320 24,204 -0.01(-3.94%)
Nov 27, 2023 0.3700 0.3740 0.3011 0.3456 28,688 +0.04(+11.70%)
Nov 24, 2023 0.3000 0.3536 0.2910 0.3094 19,460 +0.01(+3.13%)
Nov 22, 2023 0.3369 0.3420 0.3000 0.3000 20,304 -0.02(-6.83%)
Nov 21, 2023 0.3214 0.3374 0.3213 0.3220 2,310 +0.00(+0.22%)
Nov 20, 2023 0.3377 0.3500 0.3100 0.3213 11,915 +0.01(+3.61%)
Nov 17, 2023 0.3001 0.3300 0.2910 0.3101 26,631 +0.01(+3.26%)
Nov 16, 2023 0.3120 0.3300 0.2859 0.3003 57,702 -0.03(-9.00%)
Nov 15, 2023 0.3060 0.3499 0.3050 0.3300 18,148 +0.00(+1.23%)
Nov 14, 2023 0.3000 0.3486 0.3000 0.3260 29,728 +0.02(+5.16%)
Nov 13, 2023 0.3616 0.3730 0.3100 0.3100 24,537 -0.06(-16.44%)
Nov 10, 2023 0.3510 0.3748 0.3033 0.3710 17,162 -0.00(-1.01%)
Nov 09, 2023 0.3602 0.3748 0.3507 0.3748 15,000 +0.00(+0.00%)
Nov 08, 2023 0.4092 0.4092 0.3747 0.3748 4,030 +0.02(+4.99%)
Nov 07, 2023 0.3600 0.3880 0.3401 0.3570 22,993 -0.01(-3.23%)
Nov 06, 2023 0.3234 0.3900 0.3234 0.3689 8,830 +0.01(+2.47%)
Nov 03, 2023 0.3201 0.3600 0.3201 0.3600 38,570 +0.04(+12.50%)
Nov 02, 2023 0.3200 0.3899 0.3100 0.3200 20,146 -0.03(-8.57%)
Nov 01, 2023 0.3500 0.3700 0.3500 0.3500 3,263 +0.00(+0.00%)
Oct 31, 2023 0.3500 0.3700 0.3500 0.3500 13,436 -0.01(-1.77%)
Oct 30, 2023 0.3710 0.3801 0.3512 0.3563 22,304 +0.00(+1.22%)
Oct 27, 2023 0.3800 0.3900 0.3343 0.3520 19,694 -0.01(-2.76%)
Oct 26, 2023 0.3900 0.4089 0.3600 0.3620 26,732 -0.04(-9.05%)
Oct 25, 2023 0.4150 0.4226 0.3900 0.3980 172,063 -0.01(-2.93%)
Oct 24, 2023 0.4200 0.4400 0.4100 0.4100 11,689 -0.03(-5.96%)
Oct 23, 2023 0.4500 0.4523 0.4233 0.4360 4,912 -0.03(-7.23%)
Oct 20, 2023 0.4494 0.4700 0.4234 0.4700 21,665 +0.00(+0.00%)
Oct 19, 2023 0.4400 0.4700 0.4234 0.4700 25,817 +0.05(+11.85%)
Oct 18, 2023 0.4512 0.4699 0.4202 0.4202 3,149 -0.03(-6.87%)
Oct 17, 2023 0.4360 0.4700 0.4145 0.4512 36,563 +0.03(+6.26%)
Oct 16, 2023 0.4600 0.4700 0.4134 0.4246 11,545 -0.02(-3.50%)
Oct 13, 2023 0.4350 0.4500 0.4124 0.4400 30,686 +0.01(+1.52%)
Oct 12, 2023 0.4589 0.4625 0.4174 0.4334 31,283 +0.02(+5.30%)
Oct 11, 2023 0.4000 0.4589 0.4000 0.4116 13,872 -0.01(-2.92%)
Oct 10, 2023 0.4250 0.4250 0.4000 0.4240 10,399 +0.02(+6.00%)
Oct 09, 2023 0.4000 0.4001 0.4000 0.4000 2,986 -0.00(-0.62%)
Oct 06, 2023 0.4010 0.4099 0.4000 0.4025 9,883 -0.02(-5.00%)
Oct 05, 2023 0.4070 0.4399 0.4001 0.4237 34,017 +0.02(+5.03%)
Oct 04, 2023 0.4300 0.4300 0.4033 0.4034 44,829 -0.04(-8.32%)
Oct 03, 2023 0.4559 0.4700 0.4081 0.4400 47,527 -0.03(-7.37%)
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.