Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 +0.000 (+0.00%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 10, 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 (%)
Mar 31, 2023 0.3700 0.3900 0.3610 0.3750 110,487 +0.00(+0.00%)
Mar 30, 2023 0.3600 0.4000 0.3600 0.3750 44,922 +0.00(+0.03%)
Mar 29, 2023 0.3798 0.4000 0.3600 0.3749 34,469 -0.02(-3.90%)
Mar 28, 2023 0.4150 0.4400 0.3850 0.3901 70,730 -0.02(-4.85%)
Mar 27, 2023 0.3830 0.4499 0.3830 0.4100 16,569 +0.01(+2.50%)
Mar 24, 2023 0.4001 0.4283 0.3911 0.4000 53,545 -0.03(-6.93%)
Mar 23, 2023 0.4400 0.4500 0.4201 0.4298 8,668 -0.01(-2.32%)
Mar 22, 2023 0.4108 0.4544 0.4108 0.4400 19,681 +0.01(+1.62%)
Mar 21, 2023 0.4300 0.4600 0.4300 0.4330 11,653 +0.01(+2.63%)
Mar 20, 2023 0.3987 0.4500 0.3987 0.4219 35,361 -0.01(-1.88%)
Mar 17, 2023 0.4400 0.4599 0.4300 0.4300 14,577 -0.03(-6.52%)
Mar 16, 2023 0.4600 0.4698 0.4206 0.4600 44,266 -0.01(-2.15%)
Mar 15, 2023 0.4300 0.5100 0.4300 0.4701 34,521 +0.01(+1.53%)
Mar 14, 2023 0.4700 0.4989 0.4614 0.4630 19,270 +0.01(+2.84%)
Mar 13, 2023 0.4724 0.4841 0.4502 0.4502 33,748 -0.03(-7.00%)
Mar 10, 2023 0.5000 0.5000 0.4800 0.4841 41,248 -0.01(-1.81%)
Mar 09, 2023 0.5100 0.5131 0.4900 0.4930 12,715 -0.02(-3.31%)
Mar 08, 2023 0.4900 0.5200 0.4900 0.5099 22,224 +0.02(+3.79%)
Mar 07, 2023 0.4980 0.5020 0.4902 0.4913 54,630 +0.00(+0.22%)
Mar 06, 2023 0.4951 0.5000 0.4902 0.4902 10,867 -0.01(-1.66%)
Mar 03, 2023 0.4940 0.5010 0.4914 0.4985 19,384 +0.00(+0.87%)
Mar 02, 2023 0.4901 0.5200 0.4840 0.4942 141,032 -0.00(-0.76%)
Mar 01, 2023 0.4926 0.5039 0.4925 0.4980 32,418 +0.02(+3.73%)
Feb 28, 2023 0.4809 0.4900 0.4771 0.4801 14,784 -0.01(-2.02%)
Feb 27, 2023 0.5398 0.5403 0.4709 0.4900 115,545 -0.00(-0.14%)
Feb 24, 2023 0.5250 0.5250 0.4800 0.4907 72,078 -0.01(-1.86%)
Feb 23, 2023 0.5200 0.5348 0.4921 0.5000 80,806 -0.03(-5.64%)
Feb 22, 2023 0.5620 0.5710 0.4985 0.5299 193,583 -0.03(-6.15%)
Feb 21, 2023 0.6048 0.6050 0.5646 0.5646 50,237 -0.02(-3.82%)
Feb 17, 2023 0.5880 0.6115 0.5610 0.5870 46,773 +0.01(+1.91%)
Feb 16, 2023 0.5700 0.6120 0.5563 0.5760 56,587 +0.01(+2.60%)
Feb 15, 2023 0.5522 0.5750 0.5522 0.5614 71,995 -0.02(-3.21%)
Feb 14, 2023 0.5511 0.5990 0.5511 0.5800 24,141 +0.00(+0.00%)
Feb 13, 2023 0.5880 0.6057 0.5621 0.5800 34,606 -0.00(-0.82%)
Feb 10, 2023 0.5801 0.5850 0.5505 0.5848 85,330 -0.00(-0.03%)
Feb 09, 2023 0.6399 0.6446 0.5525 0.5850 125,580 -0.05(-8.12%)
Feb 08, 2023 0.6527 0.6550 0.6200 0.6367 72,379 -0.03(-5.04%)
Feb 07, 2023 0.6800 0.7278 0.6612 0.6705 124,120 -0.03(-3.87%)
Feb 06, 2023 0.6800 0.7128 0.6700 0.6975 71,712 +0.02(+2.88%)
Feb 03, 2023 0.7010 0.7279 0.6780 0.6780 99,815 -0.05(-6.61%)
Feb 02, 2023 0.7200 0.7300 0.7000 0.7260 45,275 +0.02(+2.25%)
Feb 01, 2023 0.7000 0.7508 0.6990 0.7100 358,834 +0.01(+1.01%)
Jan 31, 2023 0.6500 0.7331 0.6500 0.7029 552,654 +0.04(+6.34%)
Jan 30, 2023 0.6800 0.6970 0.6604 0.6610 31,935 -0.04(-5.15%)
Jan 27, 2023 0.6761 0.6995 0.6761 0.6969 87,419 -0.00(-0.29%)
Jan 26, 2023 0.6900 0.7100 0.6880 0.6989 51,537 +0.00(+0.55%)
Jan 25, 2023 0.7107 0.7270 0.6846 0.6951 72,442 -0.04(-4.91%)
Jan 24, 2023 0.6899 0.7580 0.6806 0.7310 204,396 +0.03(+4.43%)
Jan 23, 2023 0.6800 0.7140 0.6800 0.7000 26,353 +0.01(+2.15%)
Jan 20, 2023 0.6800 0.6999 0.6800 0.6853 62,876 -0.00(-0.68%)
Jan 19, 2023 0.7500 0.7501 0.6201 0.6900 383,291 -0.03(-4.18%)
Jan 18, 2023 0.7600 0.7975 0.7200 0.7201 274,718 -0.00(-0.01%)
Jan 17, 2023 0.6966 0.7300 0.6801 0.7202 33,838 +0.02(+3.39%)
Jan 13, 2023 0.6600 0.7018 0.6305 0.6966 122,993 +0.04(+6.04%)
Jan 12, 2023 0.6302 0.6640 0.6253 0.6569 53,276 +0.02(+3.43%)
Jan 11, 2023 0.6396 0.6550 0.6302 0.6351 57,662 -0.00(-0.70%)
Jan 10, 2023 0.6100 0.6500 0.6100 0.6396 47,974 +0.04(+6.60%)
Jan 09, 2023 0.6370 0.6600 0.6000 0.6000 224,866 -0.05(-7.19%)
Jan 06, 2023 0.6303 0.6600 0.6303 0.6465 16,954 -0.00(-0.51%)
Jan 05, 2023 0.6800 0.6815 0.6380 0.6498 11,126 -0.03(-4.22%)
Jan 04, 2023 0.6100 0.6784 0.6100 0.6784 43,588 +0.04(+5.59%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.