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 (%)
Feb 28, 2023 0.4809 0.4900 0.4771 0.4801 14,784 -0.01(-2.02%)
Feb 27, 2023 0.5398 0.5403 0.4709 0.4900 115,545 -0.00(-0.14%)
Feb 24, 2023 0.5250 0.5250 0.4800 0.4907 72,078 -0.01(-1.86%)
Feb 23, 2023 0.5200 0.5348 0.4921 0.5000 80,806 -0.03(-5.64%)
Feb 22, 2023 0.5620 0.5710 0.4985 0.5299 193,583 -0.03(-6.15%)
Feb 21, 2023 0.6048 0.6050 0.5646 0.5646 50,237 -0.02(-3.82%)
Feb 17, 2023 0.5880 0.6115 0.5610 0.5870 46,773 +0.01(+1.91%)
Feb 16, 2023 0.5700 0.6120 0.5563 0.5760 56,587 +0.01(+2.60%)
Feb 15, 2023 0.5522 0.5750 0.5522 0.5614 71,995 -0.02(-3.21%)
Feb 14, 2023 0.5511 0.5990 0.5511 0.5800 24,141 +0.00(+0.00%)
Feb 13, 2023 0.5880 0.6057 0.5621 0.5800 34,606 -0.00(-0.82%)
Feb 10, 2023 0.5801 0.5850 0.5505 0.5848 85,330 -0.00(-0.03%)
Feb 09, 2023 0.6399 0.6446 0.5525 0.5850 125,580 -0.05(-8.12%)
Feb 08, 2023 0.6527 0.6550 0.6200 0.6367 72,379 -0.03(-5.04%)
Feb 07, 2023 0.6800 0.7278 0.6612 0.6705 124,120 -0.03(-3.87%)
Feb 06, 2023 0.6800 0.7128 0.6700 0.6975 71,712 +0.02(+2.88%)
Feb 03, 2023 0.7010 0.7279 0.6780 0.6780 99,815 -0.05(-6.61%)
Feb 02, 2023 0.7200 0.7300 0.7000 0.7260 45,275 +0.02(+2.25%)
Feb 01, 2023 0.7000 0.7508 0.6990 0.7100 358,834 +0.01(+1.01%)
Jan 31, 2023 0.6500 0.7331 0.6500 0.7029 552,654 +0.04(+6.34%)
Jan 30, 2023 0.6800 0.6970 0.6604 0.6610 31,935 -0.04(-5.15%)
Jan 27, 2023 0.6761 0.6995 0.6761 0.6969 87,419 -0.00(-0.29%)
Jan 26, 2023 0.6900 0.7100 0.6880 0.6989 51,537 +0.00(+0.55%)
Jan 25, 2023 0.7107 0.7270 0.6846 0.6951 72,442 -0.04(-4.91%)
Jan 24, 2023 0.6899 0.7580 0.6806 0.7310 204,396 +0.03(+4.43%)
Jan 23, 2023 0.6800 0.7140 0.6800 0.7000 26,353 +0.01(+2.15%)
Jan 20, 2023 0.6800 0.6999 0.6800 0.6853 62,876 -0.00(-0.68%)
Jan 19, 2023 0.7500 0.7501 0.6201 0.6900 383,291 -0.03(-4.18%)
Jan 18, 2023 0.7600 0.7975 0.7200 0.7201 274,718 -0.00(-0.01%)
Jan 17, 2023 0.6966 0.7300 0.6801 0.7202 33,838 +0.02(+3.39%)
Jan 13, 2023 0.6600 0.7018 0.6305 0.6966 122,993 +0.04(+6.04%)
Jan 12, 2023 0.6302 0.6640 0.6253 0.6569 53,276 +0.02(+3.43%)
Jan 11, 2023 0.6396 0.6550 0.6302 0.6351 57,662 -0.00(-0.70%)
Jan 10, 2023 0.6100 0.6500 0.6100 0.6396 47,974 +0.04(+6.60%)
Jan 09, 2023 0.6370 0.6600 0.6000 0.6000 224,866 -0.05(-7.19%)
Jan 06, 2023 0.6303 0.6600 0.6303 0.6465 16,954 -0.00(-0.51%)
Jan 05, 2023 0.6800 0.6815 0.6380 0.6498 11,126 -0.03(-4.22%)
Jan 04, 2023 0.6100 0.6784 0.6100 0.6784 43,588 +0.04(+5.59%)
Jan 03, 2023 0.6511 0.6550 0.5654 0.6425 98,211 +0.00(+0.12%)
Dec 30, 2022 0.6120 0.6510 0.6010 0.6417 87,407 +0.04(+6.45%)
Dec 29, 2022 0.5949 0.6490 0.5922 0.6028 224,373 +0.03(+4.83%)
Dec 28, 2022 0.5400 0.6050 0.5400 0.5750 156,172 +0.02(+3.62%)
Dec 27, 2022 0.5600 0.5737 0.5500 0.5549 51,796 -0.02(-3.91%)
Dec 23, 2022 0.6000 0.6000 0.5500 0.5775 81,366 -0.02(-3.51%)
Dec 22, 2022 0.6700 0.6700 0.5737 0.5985 181,302 -0.04(-6.44%)
Dec 21, 2022 0.6998 0.7000 0.6334 0.6397 143,249 -0.04(-5.91%)
Dec 20, 2022 0.7225 0.7500 0.6799 0.6799 69,672 -0.07(-9.35%)
Dec 19, 2022 0.7500 0.7999 0.7500 0.7500 43,334 -0.01(-1.32%)
Dec 16, 2022 0.8296 0.8296 0.7500 0.7600 49,437 -0.03(-4.04%)
Dec 15, 2022 0.8300 0.8539 0.7780 0.7920 37,449 -0.04(-4.60%)
Dec 14, 2022 0.8375 0.8650 0.8121 0.8302 39,812 +0.01(+0.79%)
Dec 13, 2022 0.9000 0.9000 0.8101 0.8237 82,245 -0.08(-8.42%)
Dec 12, 2022 0.9772 0.9772 0.8775 0.8994 325,845 -0.08(-8.22%)
Dec 09, 2022 0.9600 0.9871 0.9000 0.9800 106,571 +0.01(+1.02%)
Dec 08, 2022 0.9900 0.9900 0.9700 0.9701 50,980 -0.03(-2.75%)
Dec 07, 2022 0.9911 1.000 0.9900 0.9975 4,817 -0.01(-1.24%)
Dec 06, 2022 1.020 1.030 0.9900 1.010 14,740 +0.03(+3.06%)
Dec 05, 2022 1.020 1.050 0.9800 0.9800 16,621 -0.05(-4.85%)
Dec 02, 2022 1.000 1.050 0.9800 1.030 33,335 +0.02(+1.98%)
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.