Skip to main content

Pasithea Therapeutics Corp (NQ: KTTA )

4.420 -0.380 (-7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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%)
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 +0.65(+8.78%)
Dec 29, 2023 7.600 8.400 7.200 7.400 13,356 -0.40(-5.13%)
Dec 28, 2023 7.800 8.400 7.600 7.800 14,575 -0.40(-4.88%)
Dec 27, 2023 9.084 9.084 8.000 8.200 7,884 -0.46(-5.31%)
Dec 26, 2023 7.728 9.400 7.566 8.660 53,676 +0.69(+8.71%)
Dec 22, 2023 5.800 7.978 5.720 7.966 28,027 +2.25(+39.27%)
Dec 21, 2023 5.440 5.998 5.400 5.720 8,989 +0.12(+2.14%)
Dec 20, 2023 5.398 6.098 5.254 5.600 22,942 -0.88(-13.61%)
Dec 19, 2023 6.440 6.900 6.302 6.482 10,967 -0.42(-6.06%)
Dec 18, 2023 6.642 7.100 6.508 6.900 10,482 -0.10(-1.43%)
Dec 15, 2023 6.936 7.250 6.600 7.000 19,241 -0.42(-5.66%)
Dec 14, 2023 7.800 8.598 7.400 7.420 29,599 -1.71(-18.73%)
Dec 13, 2023 8.298 9.600 7.998 9.130 48,429 +0.24(+2.72%)
Dec 12, 2023 7.200 9.000 6.420 8.888 167,358 +0.04(+0.45%)
Dec 11, 2023 16.61 17.40 7.900 8.848 4,966,171 +2.85(+47.42%)
Dec 08, 2023 6.214 6.558 6.000 6.002 416 -0.58(-8.87%)
Dec 07, 2023 6.000 6.586 6.000 6.586 1,024 +0.71(+12.16%)
Dec 06, 2023 6.380 6.600 5.834 5.872 1,563 -0.03(-0.47%)
Dec 05, 2023 6.006 6.380 5.900 5.900 1,622 -0.30(-4.84%)
Dec 04, 2023 6.260 6.380 6.136 6.200 824 -0.18(-2.82%)
Dec 01, 2023 6.400 6.400 5.800 6.380 1,617 -0.14(-2.15%)
Nov 30, 2023 6.868 6.880 6.198 6.520 5,203 -0.56(-7.91%)
Nov 29, 2023 6.800 7.800 6.800 7.080 37,175 +0.44(+6.63%)
Nov 28, 2023 7.400 7.480 6.276 6.640 1,210 -0.27(-3.94%)
Nov 27, 2023 7.400 7.480 6.022 6.912 1,434 +0.72(+11.70%)
Nov 24, 2023 6.000 7.072 5.820 6.188 973 +0.19(+3.13%)
Nov 22, 2023 6.738 6.840 6.000 6.000 1,015 -0.44(-6.83%)
Nov 21, 2023 6.428 6.748 6.426 6.440 115 +0.01(+0.22%)
Nov 20, 2023 6.754 7.000 6.200 6.426 595 +0.22(+3.61%)
Nov 17, 2023 6.002 6.600 5.820 6.202 1,331 +0.20(+3.26%)
Nov 16, 2023 6.240 6.600 5.718 6.006 2,885 -0.59(-9.00%)
Nov 15, 2023 6.120 6.998 6.100 6.600 907 +0.08(+1.23%)
Nov 14, 2023 6.000 6.972 6.000 6.520 1,486 +0.32(+5.16%)
Nov 13, 2023 7.232 7.460 6.200 6.200 1,226 -1.22(-16.44%)
Nov 10, 2023 7.020 7.496 6.066 7.420 858 -0.08(-1.01%)
Nov 09, 2023 7.204 7.496 7.014 7.496 750 +0.00(+0.00%)
Nov 08, 2023 8.184 8.184 7.494 7.496 201 +0.36(+4.99%)
Nov 07, 2023 7.200 7.760 6.802 7.140 1,149 -0.24(-3.23%)
Nov 06, 2023 6.468 7.800 6.468 7.378 441 +0.18(+2.47%)
Nov 03, 2023 6.402 7.200 6.402 7.200 1,928 +0.80(+12.50%)
Nov 02, 2023 6.400 7.798 6.200 6.400 1,007 -0.60(-8.57%)
Nov 01, 2023 7.000 7.400 7.000 7.000 163 +0.00(+0.00%)
Oct 31, 2023 7.000 7.400 7.000 7.000 671 -0.13(-1.77%)
Oct 30, 2023 7.420 7.602 7.024 7.126 1,115 +0.09(+1.22%)
Oct 27, 2023 7.600 7.800 6.686 7.040 984 -0.20(-2.76%)
Oct 26, 2023 7.800 8.178 7.200 7.240 1,336 -0.72(-9.05%)
Oct 25, 2023 8.300 8.452 7.800 7.960 8,603 -0.24(-2.93%)
Oct 24, 2023 8.400 8.800 8.200 8.200 584 -0.52(-5.96%)
Oct 23, 2023 9.000 9.046 8.466 8.720 245 -0.68(-7.23%)
Oct 20, 2023 8.988 9.400 8.468 9.400 1,083 +0.00(+0.00%)
Oct 19, 2023 8.800 9.400 8.468 9.400 1,290 +1.00(+11.85%)
Oct 18, 2023 9.024 9.398 8.404 8.404 157 -0.62(-6.87%)
Oct 17, 2023 8.720 9.400 8.290 9.024 1,828 +0.53(+6.26%)
Oct 16, 2023 9.200 9.400 8.268 8.492 577 -0.31(-3.50%)
Oct 13, 2023 8.700 9.000 8.248 8.800 1,534 +0.13(+1.52%)
Oct 12, 2023 9.178 9.250 8.348 8.668 1,564 +0.44(+5.30%)
Oct 11, 2023 8.000 9.178 8.000 8.232 693 -0.25(-2.92%)
Oct 10, 2023 8.500 8.500 8.000 8.480 519 +0.48(+6.00%)
Oct 09, 2023 8.000 8.002 8.000 8.000 149 -0.05(-0.62%)
Oct 06, 2023 8.020 8.198 8.000 8.050 494 -0.42(-5.00%)
Oct 05, 2023 8.140 8.798 8.002 8.474 1,700 +0.41(+5.03%)
Oct 04, 2023 8.600 8.600 8.066 8.068 2,241 -0.73(-8.32%)
Oct 03, 2023 9.118 9.400 8.162 8.800 2,376 -0.70(-7.37%)
Oct 02, 2023 9.000 9.600 9.000 9.500 616 -0.09(-0.98%)
Sep 29, 2023 9.404 9.598 9.000 9.594 715 +0.58(+6.48%)
Sep 28, 2023 9.400 9.580 8.844 9.010 547 -0.59(-6.13%)
Sep 27, 2023 9.000 9.600 9.000 9.598 657 +0.20(+2.11%)
Sep 26, 2023 8.842 9.600 8.842 9.400 291 +0.54(+6.09%)
Sep 25, 2023 9.998 9.100 8.842 8.860 600 +0.02(+0.20%)
Sep 22, 2023 8.840 9.400 8.840 8.842 255 -0.06(-0.65%)
Sep 21, 2023 9.402 9.420 8.840 8.900 1,611 -0.52(-5.52%)
Sep 20, 2023 9.910 9.910 9.038 9.420 439 +0.59(+6.71%)
Sep 19, 2023 9.016 9.638 8.820 8.828 421 -0.37(-4.04%)
Sep 18, 2023 9.700 9.700 8.400 9.200 981 -0.80(-8.00%)
Sep 15, 2023 10.22 10.81 8.992 10.00 14,432 -0.40(-3.85%)
Sep 14, 2023 10.20 11.00 10.20 10.40 1,639 +0.20(+1.96%)
Sep 13, 2023 10.40 10.88 10.20 10.20 1,184 -0.52(-4.89%)
Sep 12, 2023 10.60 10.90 10.40 10.72 437 +0.23(+2.23%)
Sep 11, 2023 10.82 10.82 9.958 10.49 1,771 -0.29(-2.69%)
Sep 08, 2023 12.60 12.60 9.364 10.78 6,354 -1.64(-13.18%)
Sep 07, 2023 12.49 12.50 12.18 12.42 282 +0.02(+0.13%)
Sep 06, 2023 12.16 12.57 12.15 12.40 3,894 +0.25(+2.02%)
Sep 05, 2023 12.21 12.39 12.06 12.15 1,701 -0.05(-0.39%)
Sep 01, 2023 12.11 12.40 12.07 12.20 786 +0.09(+0.76%)
Aug 31, 2023 12.60 12.60 12.02 12.11 3,798 -0.11(-0.88%)
Aug 30, 2023 12.12 12.40 12.12 12.22 4,604 +0.09(+0.76%)
Aug 29, 2023 12.02 12.18 12.02 12.13 980 +0.04(+0.36%)
Aug 28, 2023 12.18 12.18 12.03 12.08 930 -0.02(-0.17%)
Aug 25, 2023 12.14 12.17 12.00 12.10 2,106 -0.08(-0.62%)
Aug 24, 2023 12.00 12.18 11.80 12.18 1,272 +0.18(+1.48%)
Aug 23, 2023 12.14 12.14 11.82 12.00 577 -0.20(-1.64%)
Aug 22, 2023 11.78 12.20 11.78 12.20 1,833 +0.30(+2.49%)
Aug 21, 2023 12.00 12.01 11.60 11.90 6,144 +0.00(+0.02%)
Aug 18, 2023 11.80 11.99 11.77 11.90 2,309 -0.09(-0.78%)
Aug 17, 2023 12.04 12.20 11.80 12.00 1,162 -0.03(-0.23%)
Aug 16, 2023 12.11 12.20 11.82 12.02 1,523 -0.09(-0.71%)
Aug 15, 2023 12.37 12.40 11.91 12.11 1,406 -0.15(-1.22%)
Aug 14, 2023 12.46 12.63 11.64 12.26 7,646 -0.20(-1.64%)
Aug 11, 2023 12.40 12.58 12.29 12.46 1,986 -0.06(-0.45%)
Aug 10, 2023 12.26 12.52 12.20 12.52 964 +0.02(+0.16%)
Aug 09, 2023 12.22 12.58 11.80 12.50 7,038 +0.80(+6.84%)
Aug 08, 2023 11.60 11.75 11.60 11.70 3,698 -0.10(-0.81%)
Aug 07, 2023 12.00 11.98 11.63 11.80 1,482 -0.12(-1.04%)
Aug 04, 2023 11.85 11.97 11.62 11.92 1,122 +0.07(+0.62%)
Aug 03, 2023 11.80 12.20 11.60 11.85 4,187 +0.00(+0.00%)
Aug 02, 2023 11.60 12.00 11.60 11.85 1,972 -0.15(-1.28%)
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.