Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Pasithea Therapeutics Corp (NQ: KTTA )

5.460 -0.390 (-6.67%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 31, 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 (%)
Dec 31, 2021 1.890 1.960 1.730 1.770 3,510,248 -0.14(-7.33%)
Dec 30, 2021 1.990 2.340 1.810 1.910 10,166,261 -0.02(-1.04%)
Dec 29, 2021 1.900 1.940 1.650 1.930 3,470,771 +0.06(+3.21%)
Dec 28, 2021 1.730 1.980 1.730 1.870 4,658,198 +0.03(+1.63%)
Dec 27, 2021 1.900 1.960 1.636 1.840 7,664,740 -0.17(-8.46%)
Dec 23, 2021 2.000 2.380 1.870 2.010 98,852,672 +0.54(+36.73%)
Dec 22, 2021 1.560 1.565 1.450 1.470 2,193,977 -0.11(-6.96%)
Dec 21, 2021 1.500 1.630 1.410 1.580 3,356,660 +0.14(+9.72%)
Dec 20, 2021 1.480 1.490 1.390 1.440 1,977,601 -0.04(-2.70%)
Dec 17, 2021 1.900 1.900 1.450 1.480 8,088,165 -0.35(-19.13%)
Dec 16, 2021 2.100 2.130 1.830 1.830 553,992 -0.14(-7.11%)
Dec 15, 2021 2.110 2.120 1.820 1.970 1,070,163 -0.09(-4.37%)
Dec 14, 2021 2.190 2.190 2.020 2.060 736,544 -0.16(-7.21%)
Dec 13, 2021 2.390 2.390 2.112 2.220 1,205,597 -0.06(-2.63%)
Dec 10, 2021 2.520 2.520 2.200 2.280 1,671,758 -0.30(-11.63%)
Dec 09, 2021 2.510 2.740 2.480 2.580 873,214 +0.02(+0.78%)
Dec 08, 2021 2.610 2.650 2.410 2.560 1,686,556 -0.04(-1.54%)
Dec 07, 2021 2.740 2.818 2.540 2.600 1,058,510 -0.14(-5.11%)
Dec 06, 2021 2.830 2.990 2.530 2.740 2,284,404 -0.06(-2.14%)
Dec 03, 2021 3.350 3.350 2.710 2.800 1,634,815 -0.54(-16.07%)
Dec 02, 2021 3.160 3.490 3.044 3.336 2,316,434 +0.04(+1.09%)
Dec 01, 2021 3.480 3.540 3.120 3.300 2,998,285 -0.31(-8.59%)
Nov 30, 2021 4.120 4.190 3.320 3.610 5,090,403 -0.64(-15.06%)
Nov 29, 2021 4.160 5.570 3.600 4.250 23,734,716 +0.24(+5.99%)
Nov 26, 2021 3.800 4.390 3.800 4.010 5,749,923 +0.02(+0.50%)
Nov 24, 2021 4.300 4.950 3.700 3.990 25,778,252 -1.61(-28.75%)
Nov 23, 2021 6.370 8.200 5.340 5.600 189,308,832 +3.39(+153.39%)
Nov 22, 2021 2.370 2.377 2.100 2.210 211,463 -0.16(-6.75%)
Nov 19, 2021 2.380 2.440 2.210 2.370 213,977 -0.03(-1.25%)
Nov 18, 2021 2.900 2.410 2.350 2.400 1,019,116 +0.02(+0.84%)
Nov 17, 2021 2.720 2.720 2.284 2.380 631,712 -0.13(-5.18%)
Nov 16, 2021 2.490 2.570 2.410 2.510 66,880 +0.05(+2.03%)
Nov 15, 2021 2.560 2.650 2.460 2.460 52,093 -0.12(-4.65%)
Nov 12, 2021 2.370 2.646 2.330 2.580 188,571 +0.25(+10.73%)
Nov 11, 2021 2.460 2.474 2.330 2.330 104,433 -0.12(-4.90%)
Nov 10, 2021 2.590 2.450 2.450 77,430 -0.14(-5.41%)
Nov 09, 2021 2.480 2.650 2.460 2.590 75,705 +0.07(+2.78%)
Nov 08, 2021 2.500 2.600 2.460 2.520 169,259 -0.01(-0.40%)
Nov 05, 2021 2.600 2.680 2.500 2.530 129,271 -0.10(-3.80%)
Nov 04, 2021 2.670 2.730 2.620 2.630 109,701 +0.01(+0.38%)
Nov 03, 2021 2.670 2.730 2.540 2.620 133,196 +0.06(+2.34%)
Nov 02, 2021 2.570 2.630 2.520 2.560 140,084 -0.01(-0.39%)
Nov 01, 2021 2.830 2.830 2.510 2.570 364,899 -0.26(-9.19%)
Oct 29, 2021 2.850 2.860 2.760 2.830 108,764 +0.01(+0.35%)
Oct 28, 2021 2.720 2.890 2.661 2.820 519,147 -0.14(-4.73%)
Oct 27, 2021 2.790 4.000 2.695 2.960 8,853,462 +0.25(+9.23%)
Oct 26, 2021 2.710 2.710 51,167 +0.04(+1.50%)
Oct 25, 2021 2.720 2.720 2.620 2.670 26,541 -0.02(-0.74%)
Oct 22, 2021 2.640 2.730 2.610 2.690 36,575 +0.02(+0.75%)
Oct 21, 2021 2.790 2.790 2.660 2.670 32,560 -0.04(-1.48%)
Oct 20, 2021 2.890 2.890 2.610 2.710 76,162 -0.16(-5.57%)
Oct 19, 2021 2.810 2.900 2.800 2.870 32,448 +0.07(+2.50%)
Oct 18, 2021 2.950 2.950 2.800 2.800 64,113 -0.18(-6.04%)
Oct 15, 2021 2.980 3.000 2.850 2.980 111,469 +0.07(+2.41%)
Oct 14, 2021 2.770 2.990 2.660 2.910 387,295 +0.22(+8.18%)
Oct 13, 2021 2.800 2.830 2.650 2.690 152,641 +0.00(+0.00%)
Oct 12, 2021 2.660 2.780 2.660 2.690 100,306 +0.07(+2.67%)
Oct 11, 2021 2.640 2.780 2.610 2.620 123,471 +0.00(+0.00%)
Oct 08, 2021 2.640 2.800 2.610 2.620 55,930 -0.04(-1.50%)
Oct 07, 2021 2.630 2.690 2.520 2.660 54,467 +0.09(+3.50%)
Oct 06, 2021 2.640 2.700 2.560 2.570 120,189 -0.11(-4.10%)
Oct 05, 2021 2.700 2.750 2.600 2.680 108,863 -0.02(-0.74%)
Oct 04, 2021 2.890 2.890 2.700 2.700 154,609 -0.17(-5.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.