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 )

4.650 -0.050 (-1.06%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.730 5.440 4.500 4.650 76,709 -0.05(-1.10%)
Aug 22, 2024 4.780 4.790 4.550 4.702 21,578 -0.08(-1.63%)
Aug 21, 2024 4.780 4.780 4.557 4.780 2,249 +0.18(+3.87%)
Aug 20, 2024 4.750 4.800 4.602 4.602 1,942 -0.06(-1.19%)
Aug 19, 2024 4.600 4.800 4.600 4.657 14,524 +0.01(+0.18%)
Aug 16, 2024 4.830 4.830 4.505 4.649 5,315 +0.06(+1.29%)
Aug 15, 2024 4.840 4.840 4.551 4.590 2,605 -0.03(-0.65%)
Aug 14, 2024 4.750 4.900 4.510 4.620 27,397 -0.23(-4.74%)
Aug 13, 2024 4.700 4.850 4.700 4.850 1,786 +0.05(+1.04%)
Aug 12, 2024 4.790 4.810 4.670 4.800 3,943 -0.05(-1.03%)
Aug 09, 2024 5.055 5.055 4.750 4.850 9,968 +0.00(+0.00%)
Aug 08, 2024 4.830 5.000 4.400 4.850 107,006 +0.10(+2.11%)
Aug 07, 2024 5.050 5.365 4.420 4.750 69,146 -0.29(-5.75%)
Aug 06, 2024 5.680 5.800 4.960 5.040 61,375 -1.21(-19.36%)
Aug 05, 2024 5.000 6.250 4.960 6.250 106,528 +1.25(+25.00%)
Aug 02, 2024 5.260 5.287 4.850 5.000 15,124 -0.01(-0.20%)
Aug 01, 2024 5.140 5.500 5.000 5.010 20,571 -0.24(-4.57%)
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.
 
 
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.