Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Pasithea Therapeutics Corp (NQ: KTTA )

5.260 -0.440 (-7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2022 0.9800 1.010 0.9612 0.9902 44,560 -0.02(-1.96%)
Nov 29, 2022 0.9400 1.010 0.9400 1.010 20,321 +0.01(+1.00%)
Nov 28, 2022 0.9611 1.002 0.9611 1.000 44,045 -0.01(-0.99%)
Nov 25, 2022 1.020 1.030 1.010 1.010 4,993 -0.01(-0.98%)
Nov 23, 2022 0.9400 1.030 0.9400 1.020 18,928 +0.04(+4.08%)
Nov 22, 2022 0.9500 0.9997 0.9349 0.9800 25,543 +0.01(+1.00%)
Nov 21, 2022 1.020 1.030 0.9312 0.9703 63,384 -0.08(-7.43%)
Nov 18, 2022 1.060 1.070 1.040 1.048 10,960 -0.00(-0.17%)
Nov 17, 2022 1.020 1.070 0.9925 1.050 64,267 +0.05(+5.00%)
Nov 16, 2022 1.000 1.050 1.000 1.000 16,571 -0.03(-2.91%)
Nov 15, 2022 1.060 1.080 1.020 1.030 38,074 -0.03(-2.83%)
Nov 14, 2022 1.020 1.060 1.020 1.060 57,080 +0.01(+0.95%)
Nov 11, 2022 1.020 1.060 1.020 1.050 62,567 +0.00(+0.00%)
Nov 10, 2022 1.020 1.060 1.020 1.050 41,788 +0.02(+1.94%)
Nov 09, 2022 1.050 1.050 1.020 1.030 28,141 -0.03(-2.83%)
Nov 08, 2022 1.070 1.080 1.030 1.060 29,976 -0.01(-0.93%)
Nov 07, 2022 1.100 1.100 1.040 1.070 21,280 -0.01(-0.93%)
Nov 04, 2022 1.050 1.090 1.050 1.080 19,931 +0.00(+0.00%)
Nov 03, 2022 1.070 1.090 1.050 1.080 46,588 +0.01(+0.93%)
Nov 02, 2022 1.070 1.100 1.070 1.070 34,137 -0.01(-0.93%)
Nov 01, 2022 1.080 1.100 1.050 1.080 47,650 -0.01(-0.92%)
Oct 31, 2022 1.070 1.100 1.060 1.090 50,693 +0.01(+0.93%)
Oct 28, 2022 1.100 1.100 1.060 1.080 26,987 -0.02(-1.82%)
Oct 27, 2022 1.090 1.100 1.070 1.100 25,553 +0.01(+0.92%)
Oct 26, 2022 1.080 1.100 1.071 1.090 42,516 +0.00(+0.00%)
Oct 25, 2022 1.060 1.120 1.060 1.090 52,132 +0.03(+2.35%)
Oct 24, 2022 1.080 1.100 1.060 1.065 33,501 +0.00(+0.47%)
Oct 21, 2022 1.060 1.080 1.030 1.060 107,321 -0.02(-1.85%)
Oct 20, 2022 1.110 1.120 1.060 1.080 134,026 -0.02(-1.82%)
Oct 19, 2022 1.070 1.120 1.070 1.100 72,241 +0.03(+2.64%)
Oct 18, 2022 1.110 1.127 1.070 1.072 126,912 -0.04(-3.45%)
Oct 17, 2022 1.250 1.250 0.9439 1.110 331,332 -0.14(-11.20%)
Oct 14, 2022 1.230 1.290 1.150 1.250 174,669 +0.00(+0.00%)
Oct 13, 2022 1.200 1.270 1.200 1.250 88,502 -0.03(-2.72%)
Oct 12, 2022 1.220 1.310 1.210 1.285 1,693,066 +0.02(+1.98%)
Oct 11, 2022 1.230 1.270 1.200 1.260 61,012 +0.02(+1.61%)
Oct 10, 2022 1.250 1.250 1.180 1.240 87,379 +0.01(+0.81%)
Oct 07, 2022 1.260 1.260 1.220 1.230 77,681 -0.03(-2.38%)
Oct 06, 2022 1.220 1.275 1.200 1.260 119,656 +0.04(+3.28%)
Oct 05, 2022 1.250 1.265 1.210 1.220 87,401 -0.03(-2.40%)
Oct 04, 2022 1.330 1.330 1.180 1.250 316,823 -0.05(-3.85%)
Oct 03, 2022 1.300 1.330 1.230 1.300 560,972 +0.04(+3.17%)
Sep 30, 2022 1.200 1.300 1.190 1.260 406,303 +0.08(+6.78%)
Sep 29, 2022 1.150 1.180 1.135 1.180 82,051 -0.02(-1.67%)
Sep 28, 2022 1.240 1.210 1.170 1.200 168,731 -0.01(-0.83%)
Sep 27, 2022 1.159 1.220 1.120 1.210 112,606 +0.06(+5.22%)
Sep 26, 2022 1.150 1.194 1.140 1.150 63,718 -0.04(-3.36%)
Sep 23, 2022 1.180 1.190 1.130 1.190 47,086 +0.02(+1.71%)
Sep 22, 2022 1.200 1.200 1.140 1.170 56,126 -0.02(-1.68%)
Sep 21, 2022 1.210 1.210 1.170 1.190 44,815 -0.01(-0.83%)
Sep 20, 2022 1.280 1.280 1.180 1.200 99,640 +0.02(+1.69%)
Sep 19, 2022 1.180 1.230 1.150 1.180 250,015 -0.08(-6.35%)
Sep 16, 2022 1.200 1.260 1.160 1.260 175,006 +0.06(+5.00%)
Sep 15, 2022 1.180 1.220 1.180 1.200 21,472 -0.01(-0.83%)
Sep 14, 2022 1.200 1.245 1.160 1.210 55,462 +0.01(+0.83%)
Sep 13, 2022 1.240 1.240 1.170 1.200 72,727 -0.05(-4.00%)
Sep 12, 2022 1.250 1.260 1.210 1.250 50,544 +0.01(+0.81%)
Sep 09, 2022 1.280 1.320 1.240 1.240 88,633 -0.06(-4.62%)
Sep 08, 2022 1.320 1.352 1.200 1.300 374,068 +0.03(+2.36%)
Sep 07, 2022 1.230 1.291 1.150 1.270 492,555 +0.13(+11.40%)
Sep 06, 2022 1.150 1.179 1.120 1.140 141,601 -0.01(-0.87%)
Sep 02, 2022 1.140 1.151 1.120 1.150 53,578 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.