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 )

5.600 -0.090 (-1.58%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 1.180 1.180 1.130 1.160 279,129 -0.01(-0.85%)
Jul 28, 2022 1.170 1.190 1.150 1.170 194,512 +0.00(+0.43%)
Jul 27, 2022 1.160 1.170 1.130 1.165 121,669 +0.02(+1.30%)
Jul 26, 2022 1.130 1.170 1.110 1.150 308,658 +0.00(+0.00%)
Jul 25, 2022 1.120 1.160 1.110 1.150 118,075 -0.01(-0.43%)
Jul 22, 2022 1.140 1.160 1.060 1.155 738,563 +0.02(+2.20%)
Jul 21, 2022 1.210 1.210 1.101 1.130 276,665 -0.00(-0.43%)
Jul 20, 2022 1.030 1.250 1.020 1.135 844,027 +0.09(+9.13%)
Jul 19, 2022 1.080 1.100 1.040 1.040 94,736 -0.02(-2.35%)
Jul 18, 2022 1.090 1.130 1.060 1.065 209,631 -0.06(-4.91%)
Jul 15, 2022 1.040 1.160 1.040 1.120 262,928 +0.07(+6.67%)
Jul 14, 2022 1.020 1.080 0.9961 1.050 93,139 +0.05(+5.00%)
Jul 13, 2022 1.000 1.030 0.9750 1.000 33,737 -0.01(-0.99%)
Jul 12, 2022 1.030 1.040 0.9700 1.010 80,421 +0.00(+0.00%)
Jul 11, 2022 1.040 1.060 1.010 1.010 58,003 -0.06(-5.61%)
Jul 08, 2022 1.100 1.100 1.050 1.070 88,465 +0.00(+0.00%)
Jul 07, 2022 0.9900 1.070 0.9900 1.070 99,112 +0.08(+8.08%)
Jul 06, 2022 0.9900 1.000 0.9800 0.9900 51,439 -0.01(-1.00%)
Jul 05, 2022 1.000 1.020 0.9600 1.000 321,592 +0.00(+0.00%)
Jul 01, 2022 1.000 1.010 0.9852 1.000 86,948 -0.01(-0.99%)
Jun 30, 2022 1.013 1.013 0.9810 1.010 60,299 -0.01(-0.97%)
Jun 29, 2022 0.9700 1.020 0.9738 1.020 82,938 +0.01(+1.48%)
Jun 28, 2022 0.9900 1.030 0.9800 1.005 66,316 +0.00(+0.50%)
Jun 27, 2022 1.000 1.020 0.9500 1.000 97,760 +0.03(+2.66%)
Jun 24, 2022 0.9800 1.000 0.9312 0.9741 658,484 -0.01(-0.58%)
Jun 23, 2022 1.000 1.000 0.9100 0.9798 122,944 +0.01(+1.16%)
Jun 22, 2022 1.030 1.030 0.9620 0.9686 148,846 -0.04(-4.10%)
Jun 21, 2022 1.020 1.030 0.9900 1.010 142,996 -0.01(-0.98%)
Jun 17, 2022 1.010 1.043 1.010 1.020 74,048 -0.02(-1.92%)
Jun 16, 2022 1.098 1.100 1.020 1.040 212,334 +0.03(+2.97%)
Jun 15, 2022 1.010 1.070 1.010 1.010 52,944 -0.02(-1.94%)
Jun 14, 2022 1.080 1.081 1.010 1.030 53,679 +0.00(+0.00%)
Jun 13, 2022 1.020 1.040 1.010 1.030 55,569 +0.01(+0.98%)
Jun 10, 2022 1.070 1.120 1.010 1.020 44,676 -0.10(-9.33%)
Jun 09, 2022 1.110 1.180 1.090 1.125 145,945 +0.01(+1.35%)
Jun 08, 2022 1.080 1.110 1.070 1.110 39,527 +0.05(+4.72%)
Jun 07, 2022 1.070 1.110 1.020 1.060 96,682 -0.02(-1.85%)
Jun 06, 2022 1.000 1.080 1.000 1.080 176,532 +0.09(+8.55%)
Jun 03, 2022 0.9600 1.030 0.9400 0.9949 135,575 -0.02(-1.50%)
Jun 02, 2022 0.9500 1.010 0.9201 1.010 172,837 +0.04(+4.12%)
Jun 01, 2022 0.8500 1.030 0.8525 0.9700 349,171 +0.11(+13.12%)
May 31, 2022 0.8400 0.8799 0.8400 0.8575 209,341 +0.02(+2.66%)
May 27, 2022 0.8314 0.8500 0.8199 0.8353 55,835 +0.01(+1.09%)
May 26, 2022 0.8800 0.8798 0.8113 0.8263 98,673 -0.01(-0.84%)
May 25, 2022 0.9000 0.9200 0.8200 0.8333 72,037 -0.04(-4.33%)
May 24, 2022 0.9200 0.9200 0.8208 0.8710 92,813 -0.02(-2.57%)
May 23, 2022 0.8681 0.9300 0.8681 0.8940 34,175 -0.00(-0.11%)
May 20, 2022 0.8700 0.9293 0.8600 0.8950 162,498 -0.01(-1.17%)
May 19, 2022 0.9600 0.9600 0.9052 0.9056 45,587 -0.03(-2.97%)
May 18, 2022 0.9600 0.9772 0.9333 0.9333 62,611 -0.03(-2.78%)
May 17, 2022 0.8600 0.9600 0.8519 0.9600 255,708 +0.08(+9.15%)
May 16, 2022 0.9300 0.9300 0.8601 0.8795 186,273 -0.03(-3.33%)
May 13, 2022 0.9850 0.9850 0.9000 0.9098 80,054 -0.02(-2.17%)
May 12, 2022 0.9400 0.9870 0.9000 0.9300 55,595 -0.01(-1.06%)
May 11, 2022 1.020 1.050 0.9301 0.9400 205,475 -0.09(-8.74%)
May 10, 2022 0.9700 1.030 0.9700 1.030 77,037 +0.03(+3.05%)
May 09, 2022 1.040 1.040 0.9300 0.9995 214,702 -0.04(-3.53%)
May 06, 2022 1.150 1.150 1.020 1.036 61,415 -0.04(-4.06%)
May 05, 2022 1.160 1.170 1.080 1.080 206,695 -0.09(-7.69%)
May 04, 2022 1.220 1.220 1.160 1.170 85,857 +0.00(+0.00%)
May 03, 2022 1.200 1.200 1.160 1.170 76,133 +0.00(+0.00%)
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.