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 )

5.110 -0.150 (-2.85%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 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 (%)
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%)
Sep 01, 2022 1.190 1.190 1.120 1.150 147,154 +0.00(+0.00%)
Aug 31, 2022 1.150 1.180 1.150 1.150 63,136 -0.02(-1.71%)
Aug 30, 2022 1.140 1.190 1.112 1.170 113,880 -0.02(-1.27%)
Aug 29, 2022 1.220 1.220 1.160 1.185 155,630 -0.00(-0.42%)
Aug 26, 2022 1.240 1.280 1.160 1.190 192,457 -0.05(-4.03%)
Aug 25, 2022 1.250 1.300 1.240 1.240 174,927 -0.01(-0.80%)
Aug 24, 2022 1.230 1.280 1.220 1.250 159,949 -0.02(-1.57%)
Aug 23, 2022 1.270 1.290 1.220 1.270 276,749 -0.02(-1.55%)
Aug 22, 2022 1.330 1.330 1.240 1.290 474,859 -0.04(-3.37%)
Aug 19, 2022 1.390 1.410 1.250 1.335 1,113,530 +0.02(+1.91%)
Aug 18, 2022 1.230 1.330 1.200 1.310 973,423 +0.05(+3.97%)
Aug 17, 2022 1.220 1.540 1.170 1.260 4,760,136 -0.01(-0.79%)
Aug 16, 2022 1.290 1.294 1.190 1.270 425,933 -0.03(-2.31%)
Aug 15, 2022 1.250 1.330 1.210 1.300 419,173 -0.02(-1.52%)
Aug 12, 2022 1.290 1.370 1.260 1.320 912,450 +0.07(+5.60%)
Aug 11, 2022 1.370 1.470 1.190 1.250 12,237,006 +0.08(+6.83%)
Aug 10, 2022 1.190 1.190 1.160 1.170 61,633 +0.01(+0.87%)
Aug 09, 2022 1.150 1.170 1.150 1.160 224,865 +0.02(+1.75%)
Aug 08, 2022 1.220 1.250 1.140 1.140 74,627 -0.10(-8.06%)
Aug 05, 2022 1.220 1.250 1.210 1.240 81,388 +0.01(+0.81%)
Aug 04, 2022 1.140 1.230 1.140 1.230 203,933 +0.08(+6.96%)
Aug 03, 2022 1.130 1.160 1.130 1.150 127,349 +0.01(+0.88%)
Aug 02, 2022 1.130 1.150 1.130 1.140 206,732 +0.00(+0.00%)
Aug 01, 2022 1.130 1.150 1.110 1.140 288,807 -0.02(-1.72%)
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%)
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.