Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasithea Therapeutics Corp (NQ: KTTA )

5.620 +0.160 (+2.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 3, 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 (%)
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%)
Oct 02, 2023 0.4500 0.4800 0.4500 0.4750 12,322 -0.00(-0.98%)
Sep 29, 2023 0.4702 0.4799 0.4500 0.4797 14,311 +0.03(+6.48%)
Sep 28, 2023 0.4700 0.4790 0.4422 0.4505 10,947 -0.03(-6.13%)
Sep 27, 2023 0.4500 0.4800 0.4500 0.4799 13,156 +0.01(+2.11%)
Sep 26, 2023 0.4421 0.4800 0.4421 0.4700 5,832 +0.03(+6.09%)
Sep 25, 2023 0.4999 0.4550 0.4421 0.4430 12,004 +0.00(+0.20%)
Sep 22, 2023 0.4420 0.4700 0.4420 0.4421 5,104 -0.00(-0.65%)
Sep 21, 2023 0.4701 0.4710 0.4420 0.4450 32,237 -0.03(-5.52%)
Sep 20, 2023 0.4955 0.4955 0.4519 0.4710 8,788 +0.03(+6.71%)
Sep 19, 2023 0.4508 0.4819 0.4410 0.4414 8,430 -0.02(-4.04%)
Sep 18, 2023 0.4850 0.4850 0.4200 0.4600 19,634 -0.04(-8.00%)
Sep 15, 2023 0.5110 0.5406 0.4496 0.5000 288,657 -0.02(-3.85%)
Sep 14, 2023 0.5100 0.5500 0.5100 0.5200 32,790 +0.01(+1.96%)
Sep 13, 2023 0.5200 0.5440 0.5100 0.5100 23,695 -0.03(-4.89%)
Sep 12, 2023 0.5300 0.5450 0.5200 0.5362 8,752 +0.01(+2.23%)
Sep 11, 2023 0.5410 0.5410 0.4979 0.5245 35,431 -0.01(-2.69%)
Sep 08, 2023 0.6300 0.6300 0.4682 0.5390 127,083 -0.08(-13.18%)
Sep 07, 2023 0.6246 0.6250 0.6092 0.6208 5,641 +0.00(+0.13%)
Sep 06, 2023 0.6080 0.6285 0.6076 0.6200 77,897 +0.01(+2.02%)
Sep 05, 2023 0.6103 0.6195 0.6031 0.6077 34,025 -0.00(-0.39%)
Sep 01, 2023 0.6055 0.6200 0.6036 0.6101 15,725 +0.00(+0.76%)
Aug 31, 2023 0.6300 0.6300 0.6011 0.6055 75,962 -0.01(-0.88%)
Aug 30, 2023 0.6060 0.6200 0.6060 0.6109 92,090 +0.00(+0.76%)
Aug 29, 2023 0.6010 0.6090 0.6010 0.6063 19,608 +0.00(+0.36%)
Aug 28, 2023 0.6090 0.6090 0.6013 0.6041 18,606 -0.00(-0.17%)
Aug 25, 2023 0.6068 0.6087 0.6000 0.6051 42,124 -0.00(-0.62%)
Aug 24, 2023 0.6000 0.6089 0.5898 0.6089 25,454 +0.01(+1.48%)
Aug 23, 2023 0.6070 0.6070 0.5908 0.6000 11,543 -0.01(-1.64%)
Aug 22, 2023 0.5890 0.6100 0.5889 0.6100 36,662 +0.01(+2.49%)
Aug 21, 2023 0.6000 0.6005 0.5801 0.5952 122,885 +0.00(+0.02%)
Aug 18, 2023 0.5900 0.5995 0.5885 0.5951 46,181 -0.00(-0.78%)
Aug 17, 2023 0.6020 0.6098 0.5900 0.5998 23,253 -0.00(-0.23%)
Aug 16, 2023 0.6055 0.6100 0.5912 0.6012 30,467 -0.00(-0.71%)
Aug 15, 2023 0.6185 0.6200 0.5957 0.6055 28,134 -0.01(-1.22%)
Aug 14, 2023 0.6232 0.6316 0.5820 0.6130 152,935 -0.01(-1.64%)
Aug 11, 2023 0.6200 0.6290 0.6143 0.6232 39,737 -0.00(-0.45%)
Aug 10, 2023 0.6131 0.6260 0.6098 0.6260 19,290 +0.00(+0.16%)
Aug 09, 2023 0.6110 0.6290 0.5900 0.6250 140,770 +0.04(+6.84%)
Aug 08, 2023 0.5801 0.5874 0.5801 0.5850 73,969 -0.00(-0.81%)
Aug 07, 2023 0.6000 0.5990 0.5815 0.5898 29,658 -0.01(-1.04%)
Aug 04, 2023 0.5923 0.5987 0.5810 0.5960 22,457 +0.00(+0.62%)
Aug 03, 2023 0.5901 0.6100 0.5801 0.5923 83,740 +0.00(+0.00%)
Aug 02, 2023 0.5801 0.5998 0.5801 0.5923 39,447 -0.01(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.