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 )

6.600 +0.100 (+1.54%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 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 (%)
Jan 31, 2024 7.000 7.111 6.550 6.550 11,707 -0.74(-10.15%)
Jan 30, 2024 6.910 7.290 6.900 7.290 8,451 +0.25(+3.55%)
Jan 29, 2024 7.040 7.040 7.040 7.040 757 -0.11(-1.54%)
Jan 26, 2024 7.056 7.150 7.056 7.150 1,960 +0.18(+2.58%)
Jan 25, 2024 7.050 7.119 6.970 6.970 4,399 -0.08(-1.13%)
Jan 24, 2024 7.680 7.990 7.050 7.050 44,908 -0.70(-9.03%)
Jan 23, 2024 6.830 7.750 6.830 7.750 26,385 +0.85(+12.32%)
Jan 22, 2024 6.930 7.171 6.700 6.900 6,338 -0.22(-3.16%)
Jan 19, 2024 7.100 7.125 7.090 7.125 2,751 +0.12(+1.79%)
Jan 18, 2024 7.290 7.290 7.000 7.000 6,643 -0.32(-4.33%)
Jan 17, 2024 7.300 7.550 7.010 7.317 34,453 +0.07(+0.93%)
Jan 16, 2024 7.510 7.400 6.830 7.250 28,439 -0.26(-3.46%)
Jan 12, 2024 7.592 7.750 7.415 7.510 3,077 +0.01(+0.13%)
Jan 11, 2024 7.400 7.710 7.150 7.500 6,397 -0.08(-1.06%)
Jan 10, 2024 7.030 7.800 6.840 7.580 65,017 +0.64(+9.22%)
Jan 09, 2024 7.270 7.300 6.910 6.940 28,581 -0.41(-5.60%)
Jan 08, 2024 7.000 7.790 7.000 7.352 10,069 +0.35(+5.03%)
Jan 05, 2024 7.360 7.781 6.720 7.000 94,541 -0.54(-7.19%)
Jan 04, 2024 7.510 7.900 7.300 7.542 10,095 -0.06(-0.76%)
Jan 03, 2024 7.720 8.080 7.227 7.600 19,592 -0.45(-5.59%)
Jan 02, 2024 7.400 8.500 7.010 8.050 113,390 +7.68(+2075.68%)
Dec 29, 2023 0.3800 0.4200 0.3600 0.3700 267,120 -0.02(-5.13%)
Dec 28, 2023 0.3900 0.4200 0.3800 0.3900 291,511 -0.02(-4.88%)
Dec 27, 2023 0.4542 0.4542 0.4000 0.4100 157,692 -0.02(-5.31%)
Dec 26, 2023 0.3864 0.4700 0.3783 0.4330 1,073,534 +0.03(+8.71%)
Dec 22, 2023 0.2900 0.3989 0.2860 0.3983 560,550 +0.11(+39.27%)
Dec 21, 2023 0.2720 0.2999 0.2700 0.2860 179,783 +0.01(+2.14%)
Dec 20, 2023 0.2699 0.3049 0.2627 0.2800 458,848 -0.04(-13.61%)
Dec 19, 2023 0.3220 0.3450 0.3151 0.3241 219,357 -0.02(-6.06%)
Dec 18, 2023 0.3321 0.3550 0.3254 0.3450 209,644 -0.01(-1.43%)
Dec 15, 2023 0.3468 0.3625 0.3300 0.3500 384,821 -0.02(-5.66%)
Dec 14, 2023 0.3900 0.4299 0.3700 0.3710 591,981 -0.09(-18.73%)
Dec 13, 2023 0.4149 0.4800 0.3999 0.4565 968,584 +0.01(+2.72%)
Dec 12, 2023 0.3600 0.4500 0.3210 0.4444 3,347,170 +0.00(+0.45%)
Dec 11, 2023 0.8304 0.8700 0.3950 0.4424 99,323,416 +0.14(+47.42%)
Dec 08, 2023 0.3107 0.3279 0.3000 0.3001 8,334 -0.03(-8.87%)
Dec 07, 2023 0.3000 0.3293 0.3000 0.3293 20,483 +0.04(+12.16%)
Dec 06, 2023 0.3190 0.3300 0.2917 0.2936 31,279 -0.00(-0.47%)
Dec 05, 2023 0.3003 0.3190 0.2950 0.2950 32,457 -0.02(-4.84%)
Dec 04, 2023 0.3130 0.3190 0.3068 0.3100 16,493 -0.01(-2.82%)
Dec 01, 2023 0.3200 0.3200 0.2900 0.3190 32,350 -0.01(-2.15%)
Nov 30, 2023 0.3434 0.3440 0.3099 0.3260 104,065 -0.03(-7.91%)
Nov 29, 2023 0.3400 0.3900 0.3400 0.3540 743,519 +0.02(+6.63%)
Nov 28, 2023 0.3700 0.3740 0.3138 0.3320 24,204 -0.01(-3.94%)
Nov 27, 2023 0.3700 0.3740 0.3011 0.3456 28,688 +0.04(+11.70%)
Nov 24, 2023 0.3000 0.3536 0.2910 0.3094 19,460 +0.01(+3.13%)
Nov 22, 2023 0.3369 0.3420 0.3000 0.3000 20,304 -0.02(-6.83%)
Nov 21, 2023 0.3214 0.3374 0.3213 0.3220 2,310 +0.00(+0.22%)
Nov 20, 2023 0.3377 0.3500 0.3100 0.3213 11,915 +0.01(+3.61%)
Nov 17, 2023 0.3001 0.3300 0.2910 0.3101 26,631 +0.01(+3.26%)
Nov 16, 2023 0.3120 0.3300 0.2859 0.3003 57,702 -0.03(-9.00%)
Nov 15, 2023 0.3060 0.3499 0.3050 0.3300 18,148 +0.00(+1.23%)
Nov 14, 2023 0.3000 0.3486 0.3000 0.3260 29,728 +0.02(+5.16%)
Nov 13, 2023 0.3616 0.3730 0.3100 0.3100 24,537 -0.06(-16.44%)
Nov 10, 2023 0.3510 0.3748 0.3033 0.3710 17,162 -0.00(-1.01%)
Nov 09, 2023 0.3602 0.3748 0.3507 0.3748 15,000 +0.00(+0.00%)
Nov 08, 2023 0.4092 0.4092 0.3747 0.3748 4,030 +0.02(+4.99%)
Nov 07, 2023 0.3600 0.3880 0.3401 0.3570 22,993 -0.01(-3.23%)
Nov 06, 2023 0.3234 0.3900 0.3234 0.3689 8,830 +0.01(+2.47%)
Nov 03, 2023 0.3201 0.3600 0.3201 0.3600 38,570 +0.04(+12.50%)
Nov 02, 2023 0.3200 0.3899 0.3100 0.3200 20,146 -0.03(-8.57%)
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.