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 )

6.650 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 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 (%)
Apr 29, 2022 1.170 1.220 1.161 1.200 173,726 +0.04(+3.45%)
Apr 28, 2022 1.150 1.180 1.150 1.160 202,717 +0.00(+0.00%)
Apr 27, 2022 1.150 1.160 1.150 1.160 66,996 +0.00(+0.00%)
Apr 26, 2022 1.160 1.200 1.150 1.160 68,124 -0.01(-0.85%)
Apr 25, 2022 1.150 1.190 1.150 1.170 70,702 +0.01(+0.86%)
Apr 22, 2022 1.180 1.210 1.150 1.160 145,516 -0.03(-2.52%)
Apr 21, 2022 1.250 1.250 1.158 1.190 216,531 -0.04(-3.25%)
Apr 20, 2022 1.220 1.270 1.200 1.230 68,441 -0.01(-0.81%)
Apr 19, 2022 1.290 1.290 1.200 1.240 229,980 +0.01(+0.81%)
Apr 18, 2022 1.260 1.300 1.200 1.230 408,975 -0.12(-8.89%)
Apr 14, 2022 1.250 1.350 1.210 1.350 567,390 +0.12(+9.76%)
Apr 13, 2022 1.230 1.290 1.220 1.230 207,209 -0.01(-0.81%)
Apr 12, 2022 1.270 1.270 1.220 1.240 215,136 -0.01(-0.80%)
Apr 11, 2022 1.200 1.260 1.180 1.250 587,816 +0.01(+0.81%)
Apr 08, 2022 1.160 1.240 1.160 1.240 162,631 +0.07(+5.98%)
Apr 07, 2022 1.210 1.240 1.160 1.170 234,769 -0.04(-3.31%)
Apr 06, 2022 1.250 1.290 1.210 1.210 195,334 -0.03(-2.42%)
Apr 05, 2022 1.270 1.280 1.220 1.240 183,705 -0.02(-1.59%)
Apr 04, 2022 1.260 1.290 1.250 1.260 232,072 -0.03(-2.33%)
Apr 01, 2022 1.300 1.340 1.290 1.290 126,638 -0.01(-0.77%)
Mar 31, 2022 1.440 1.450 1.220 1.300 746,297 -0.10(-7.14%)
Mar 30, 2022 1.380 1.470 1.360 1.400 472,640 +0.02(+1.45%)
Mar 29, 2022 1.360 1.390 1.330 1.380 250,751 +0.02(+1.47%)
Mar 28, 2022 1.380 1.380 1.290 1.360 319,953 +0.02(+1.49%)
Mar 25, 2022 1.370 1.370 1.280 1.340 190,468 -0.01(-0.74%)
Mar 24, 2022 1.350 1.360 1.280 1.350 245,928 +0.02(+1.50%)
Mar 23, 2022 1.370 1.370 1.300 1.330 164,729 -0.03(-2.21%)
Mar 22, 2022 1.270 1.370 1.270 1.360 607,072 +0.03(+2.26%)
Mar 21, 2022 1.350 1.350 1.280 1.330 235,250 +0.00(+0.00%)
Mar 18, 2022 1.310 1.400 1.280 1.330 635,654 +0.00(+0.00%)
Mar 17, 2022 1.300 1.350 1.240 1.330 249,136 +0.04(+3.10%)
Mar 16, 2022 1.260 1.290 1.211 1.290 241,334 +0.05(+4.03%)
Mar 15, 2022 1.250 1.250 1.160 1.240 255,285 +0.04(+3.33%)
Mar 14, 2022 1.230 1.230 1.150 1.200 246,622 +0.00(+0.00%)
Mar 11, 2022 1.250 1.250 1.200 1.200 196,016 -0.05(-4.00%)
Mar 10, 2022 1.220 1.250 1.180 1.250 286,537 +0.03(+2.46%)
Mar 09, 2022 1.230 1.230 1.170 1.220 446,996 +0.01(+0.83%)
Mar 08, 2022 1.100 1.240 1.050 1.210 967,573 +0.08(+7.08%)
Mar 07, 2022 1.180 1.190 1.110 1.130 831,351 +0.00(+0.00%)
Mar 04, 2022 1.060 1.150 1.040 1.130 730,165 +0.05(+4.63%)
Mar 03, 2022 1.100 1.100 1.050 1.080 283,607 +0.01(+0.93%)
Mar 02, 2022 1.030 1.080 1.000 1.070 402,519 +0.04(+3.88%)
Mar 01, 2022 1.010 1.070 0.9700 1.030 605,560 +0.01(+0.98%)
Feb 28, 2022 1.000 1.040 0.9642 1.020 471,108 +0.00(+0.00%)
Feb 25, 2022 0.9900 1.060 0.9701 1.020 662,578 +0.05(+5.15%)
Feb 24, 2022 0.9300 1.000 0.9300 0.9700 549,094 -0.05(-4.90%)
Feb 23, 2022 1.030 1.050 1.000 1.020 455,972 -0.02(-1.92%)
Feb 22, 2022 1.000 1.060 0.9800 1.040 780,697 -0.05(-4.59%)
Feb 18, 2022 1.090 0 -0.05(-4.39%)
Feb 17, 2022 1.180 1.190 1.125 1.140 645,398 -0.05(-4.20%)
Feb 16, 2022 1.190 1.210 1.180 1.190 487,237 -0.04(-3.25%)
Feb 15, 2022 1.210 1.250 1.200 1.230 409,375 +0.02(+1.65%)
Feb 14, 2022 1.220 1.262 1.170 1.210 906,074 -0.02(-1.63%)
Feb 11, 2022 1.160 1.340 1.160 1.230 2,879,266 +0.02(+1.65%)
Feb 10, 2022 1.130 1.250 1.130 1.210 849,486 +0.02(+1.68%)
Feb 09, 2022 1.120 1.200 1.120 1.190 472,243 +0.02(+1.71%)
Feb 08, 2022 1.150 1.180 1.120 1.170 368,218 +0.02(+1.74%)
Feb 07, 2022 1.170 1.210 1.130 1.150 403,146 -0.04(-3.36%)
Feb 04, 2022 1.140 1.190 1.140 1.190 610,322 +0.02(+1.71%)
Feb 03, 2022 1.270 1.140 1.170 2,530,906 -0.08(-6.40%)
Feb 02, 2022 1.340 1.360 1.220 1.250 842,907 -0.12(-8.76%)
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.