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 (+0.01%)
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 (%)
Jul 31, 2023 0.6150 0.6150 0.5912 0.5981 54,579 -0.00(-0.35%)
Jul 28, 2023 0.5901 0.6100 0.5810 0.6002 100,859 +0.01(+1.56%)
Jul 27, 2023 0.5800 0.6200 0.5801 0.5910 259,304 +0.01(+1.37%)
Jul 26, 2023 0.6000 0.6000 0.5801 0.5830 177,100 -0.03(-4.43%)
Jul 25, 2023 0.6200 0.6236 0.6000 0.6100 117,420 +0.01(+1.67%)
Jul 24, 2023 0.6100 0.6300 0.5826 0.6000 262,066 -0.02(-3.23%)
Jul 21, 2023 0.5900 0.6250 0.5680 0.6200 487,448 +0.03(+4.55%)
Jul 20, 2023 0.5498 0.6371 0.5301 0.5930 5,241,906 +0.12(+25.88%)
Jul 19, 2023 0.4710 0.4900 0.4688 0.4711 66,027 +0.00(+0.86%)
Jul 18, 2023 0.4670 0.4964 0.4601 0.4671 80,809 -0.00(-0.83%)
Jul 17, 2023 0.4700 0.4800 0.4450 0.4710 93,685 +0.00(+1.05%)
Jul 14, 2023 0.4595 0.4799 0.4500 0.4661 81,530 +0.01(+1.44%)
Jul 13, 2023 0.4550 0.4690 0.4508 0.4595 90,430 -0.01(-2.23%)
Jul 12, 2023 0.4589 0.4790 0.4455 0.4700 152,943 +0.01(+2.22%)
Jul 11, 2023 0.4560 0.4899 0.4450 0.4598 104,406 -0.00(-0.26%)
Jul 10, 2023 0.4618 0.4701 0.4500 0.4610 205,134 -0.01(-2.54%)
Jul 07, 2023 0.4899 0.4914 0.4617 0.4730 183,640 -0.04(-7.25%)
Jul 06, 2023 0.4600 0.5100 0.4401 0.5100 95,611 +0.05(+11.38%)
Jul 05, 2023 0.4900 0.4900 0.4406 0.4579 201,024 -0.01(-1.53%)
Jul 03, 2023 0.4700 0.4800 0.4510 0.4650 116,781 -0.02(-5.10%)
Jun 30, 2023 0.4652 0.4900 0.4360 0.4900 440,382 +0.01(+2.08%)
Jun 29, 2023 0.4300 0.6000 0.4326 0.4800 1,150,856 +0.05(+11.24%)
Jun 28, 2023 0.4608 0.4650 0.4300 0.4315 123,675 -0.03(-6.20%)
Jun 27, 2023 0.4500 0.4788 0.4400 0.4600 69,319 -0.01(-1.08%)
Jun 26, 2023 0.4428 0.4750 0.4411 0.4650 37,313 +0.00(+0.00%)
Jun 23, 2023 0.4461 0.4979 0.4400 0.4650 156,050 +0.03(+7.64%)
Jun 22, 2023 0.4900 0.4900 0.4328 0.4320 54,480 -0.06(-11.64%)
Jun 21, 2023 0.4800 0.4935 0.4501 0.4889 51,082 +0.00(+0.25%)
Jun 20, 2023 0.4749 0.4890 0.4629 0.4877 74,453 +0.01(+1.67%)
Jun 16, 2023 0.4512 0.4797 0.4400 0.4797 143,405 +0.02(+3.56%)
Jun 15, 2023 0.4600 0.4730 0.4430 0.4632 69,864 +0.01(+2.93%)
Jun 14, 2023 0.4600 0.4789 0.4340 0.4500 132,564 -0.00(-0.49%)
Jun 13, 2023 0.4700 0.4848 0.4520 0.4522 131,444 -0.03(-5.79%)
Jun 12, 2023 0.4750 0.4900 0.4650 0.4800 135,132 +0.01(+1.91%)
Jun 09, 2023 0.5000 0.5000 0.4650 0.4710 36,790 -0.01(-2.69%)
Jun 08, 2023 0.4900 0.4850 0.4700 0.4840 167,515 +0.01(+1.04%)
Jun 07, 2023 0.4800 0.4980 0.4601 0.4790 152,400 +0.00(+0.63%)
Jun 06, 2023 0.4895 0.4895 0.4416 0.4760 775,272 -0.02(-4.80%)
Jun 05, 2023 0.5600 0.6407 0.4736 0.5000 1,305,117 +0.10(+25.00%)
Jun 02, 2023 0.3400 0.4400 0.3400 0.4000 98,424 +0.05(+14.25%)
Jun 01, 2023 0.3675 0.3800 0.3300 0.3501 9,764 +0.00(+0.03%)
May 31, 2023 0.3900 0.4000 0.3500 0.3500 31,427 -0.04(-10.23%)
May 30, 2023 0.3810 0.3899 0.3651 0.3899 16,177 +0.01(+2.61%)
May 26, 2023 0.3799 0.3899 0.3766 0.3800 4,743 +0.01(+4.05%)
May 25, 2023 0.3700 0.3837 0.3652 0.3652 10,891 -0.01(-3.87%)
May 24, 2023 0.3671 0.3854 0.3671 0.3799 27,266 +0.01(+2.98%)
May 23, 2023 0.3371 0.3698 0.3252 0.3689 25,429 +0.03(+8.50%)
May 22, 2023 0.3400 0.3560 0.3253 0.3400 15,898 +0.00(+0.03%)
May 19, 2023 0.3400 0.3413 0.3200 0.3399 35,480 +0.01(+3.00%)
May 18, 2023 0.3230 0.3400 0.3230 0.3300 16,844 -0.01(-2.97%)
May 17, 2023 0.3401 0.3401 0.3201 0.3401 3,463 +0.00(+0.00%)
May 16, 2023 0.3426 0.3500 0.3351 0.3401 4,019 -0.01(-2.86%)
May 15, 2023 0.3600 0.3600 0.3201 0.3501 2,032 -0.00(-0.96%)
May 12, 2023 0.3600 0.3670 0.3400 0.3535 37,024 -0.01(-1.81%)
May 11, 2023 0.3513 0.3670 0.3513 0.3600 24,525 -0.00(-0.25%)
May 10, 2023 0.3500 0.3670 0.3500 0.3609 25,059 +0.00(+1.23%)
May 09, 2023 0.3500 0.3585 0.3500 0.3565 11,250 +0.00(+0.56%)
May 08, 2023 0.3490 0.3597 0.3490 0.3545 40,655 +0.02(+7.42%)
May 05, 2023 0.3288 0.3426 0.3100 0.3300 72,017 +0.02(+6.45%)
May 04, 2023 0.3400 0.3687 0.3100 0.3100 127,466 -0.04(-10.30%)
May 03, 2023 0.3423 0.3692 0.3300 0.3456 20,741 -0.01(-4.00%)
May 02, 2023 0.3319 0.3600 0.3319 0.3600 54,019 +0.03(+8.47%)
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.