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 )

3.100 -0.080 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.110 3.300 3.080 3.100 17,692 -0.08(-2.52%)
Nov 21, 2024 3.090 3.320 3.055 3.180 45,872 -0.01(-0.31%)
Nov 20, 2024 3.370 3.370 2.920 3.190 748,351 +0.04(+1.27%)
Nov 19, 2024 3.190 3.220 3.060 3.150 15,121 -0.05(-1.56%)
Nov 18, 2024 3.330 3.380 3.170 3.200 17,851 -0.18(-5.33%)
Nov 15, 2024 3.420 3.420 3.190 3.380 23,741 +0.08(+2.42%)
Nov 14, 2024 3.455 3.455 3.300 3.300 8,157 -0.12(-3.51%)
Nov 13, 2024 3.360 3.420 3.250 3.420 24,503 +0.06(+1.79%)
Nov 12, 2024 3.260 3.530 3.200 3.360 15,229 +0.06(+1.82%)
Nov 11, 2024 3.260 3.700 3.260 3.300 38,629 -0.01(-0.30%)
Nov 08, 2024 3.550 3.600 3.200 3.310 47,484 -0.33(-9.07%)
Nov 07, 2024 3.680 3.829 3.450 3.640 8,648 -0.06(-1.62%)
Nov 06, 2024 3.760 3.867 3.503 3.700 30,380 -0.12(-3.14%)
Nov 05, 2024 3.570 4.350 3.570 3.820 134,893 +0.20(+5.52%)
Nov 04, 2024 3.760 3.770 3.410 3.620 23,935 -0.18(-4.74%)
Nov 01, 2024 3.750 3.800 3.630 3.800 21,355 +0.00(+0.13%)
Oct 31, 2024 3.930 4.013 3.659 3.795 14,636 -0.16(-3.92%)
Oct 30, 2024 3.840 4.050 3.700 3.950 13,329 +0.03(+0.77%)
Oct 29, 2024 3.680 4.050 3.680 3.920 16,052 +0.23(+6.23%)
Oct 28, 2024 3.740 3.990 3.690 3.690 50,439 -0.01(-0.27%)
Oct 25, 2024 4.020 4.050 3.400 3.700 35,040 -0.34(-8.42%)
Oct 24, 2024 4.200 4.260 3.850 4.040 31,237 -0.12(-2.88%)
Oct 23, 2024 4.240 4.340 4.150 4.160 16,894 -0.07(-1.65%)
Oct 22, 2024 4.330 4.390 4.200 4.230 15,490 -0.16(-3.64%)
Oct 21, 2024 4.350 4.482 4.220 4.390 25,439 +0.07(+1.62%)
Oct 18, 2024 4.000 4.571 4.000 4.320 35,517 +0.33(+8.27%)
Oct 17, 2024 3.990 4.210 3.980 3.990 24,369 +0.03(+0.76%)
Oct 16, 2024 4.100 4.150 3.930 3.960 9,926 +0.01(+0.25%)
Oct 15, 2024 4.590 4.590 3.950 3.950 96,854 -0.78(-16.49%)
Oct 14, 2024 4.630 4.730 4.550 4.730 8,605 -0.05(-1.05%)
Oct 11, 2024 4.650 4.780 4.600 4.780 3,718 -0.05(-1.04%)
Oct 10, 2024 4.780 4.870 4.600 4.830 25,935 -0.04(-0.82%)
Oct 09, 2024 4.660 5.000 4.660 4.870 9,226 +0.16(+3.40%)
Oct 08, 2024 5.060 5.060 4.620 4.710 11,886 -0.51(-9.77%)
Oct 07, 2024 5.370 5.446 5.030 5.220 20,198 -0.12(-2.25%)
Oct 04, 2024 5.090 5.450 5.090 5.340 25,934 +0.11(+2.03%)
Oct 03, 2024 4.900 5.300 4.810 5.234 43,580 +0.32(+6.60%)
Oct 02, 2024 4.820 4.960 4.770 4.910 28,248 +0.18(+3.81%)
Oct 01, 2024 5.360 5.360 4.600 4.730 87,584 -0.69(-12.73%)
Sep 30, 2024 5.990 6.070 5.310 5.420 229,545 -0.67(-11.00%)
Sep 27, 2024 6.040 6.150 5.310 6.090 790,532 +0.24(+4.10%)
Sep 26, 2024 7.090 7.500 5.350 5.850 57,076,580 +2.00(+52.15%)
Sep 25, 2024 4.000 4.110 3.800 3.845 20,759 -0.12(-2.97%)
Sep 24, 2024 4.110 4.315 3.835 3.962 90,657 -0.14(-3.35%)
Sep 23, 2024 4.420 4.700 4.100 4.100 7,804 -0.32(-7.24%)
Sep 20, 2024 4.680 4.800 4.420 4.420 9,395 -0.38(-7.92%)
Sep 19, 2024 6.280 6.299 4.623 4.800 66,177 -1.00(-17.24%)
Sep 18, 2024 4.360 6.098 4.350 5.800 99,647 +1.19(+25.82%)
Sep 17, 2024 3.850 4.610 3.850 4.610 22,078 +0.69(+17.60%)
Sep 16, 2024 3.910 3.980 3.870 3.920 2,062 +0.05(+1.29%)
Sep 13, 2024 3.850 3.918 3.850 3.870 3,594 -0.07(-1.90%)
Sep 12, 2024 3.940 3.960 3.802 3.945 11,132 +0.08(+2.20%)
Sep 11, 2024 3.890 3.900 3.860 3.860 1,996 -0.03(-0.77%)
Sep 10, 2024 4.250 4.300 3.610 3.890 17,874 -0.36(-8.47%)
Sep 09, 2024 4.320 4.650 4.050 4.250 16,578 +0.06(+1.43%)
Sep 06, 2024 4.300 4.360 4.150 4.190 6,351 -0.09(-2.10%)
Sep 05, 2024 4.510 4.710 4.190 4.280 37,654 -0.16(-3.60%)
Sep 04, 2024 4.590 4.800 4.360 4.440 36,583 -0.41(-8.46%)
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.