Pasithea Therapeutics Corp. (KTTA)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 444 |
| 16 may 2024 | 6.58 | 6.61 | 6.50 | 6.50 | 6.50 | 2,600 |
| 15 may 2024 | 6.81 | 6.89 | 6.65 | 6.65 | 6.65 | 1,400 |
| 14 may 2024 | 6.66 | 6.84 | 6.65 | 6.65 | 6.65 | 2,700 |
| 13 may 2024 | 6.68 | 7.06 | 6.68 | 6.95 | 6.95 | 1,700 |
| 10 may 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 300 |
| 09 may 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 300 |
| 08 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 800 |
| 07 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 400 |
| 06 may 2024 | 7.05 | 7.45 | 7.05 | 7.13 | 7.13 | 3,200 |
| 03 may 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 02 may 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 400 |
| 01 may 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 30 abr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 300 |
| 29 abr 2024 | 6.92 | 7.03 | 6.90 | 6.92 | 6.92 | 1,500 |
| 26 abr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 25 abr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 300 |
| 24 abr 2024 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | 900 |
| 23 abr 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | 700 |
| 22 abr 2024 | 7.10 | 7.10 | 6.76 | 6.76 | 6.76 | 2,300 |
| 19 abr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 500 |
| 18 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 700 |
| 17 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 300 |
| 16 abr 2024 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | 700 |
| 15 abr 2024 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | 1,600 |
| 12 abr 2024 | 7.78 | 7.78 | 7.46 | 7.46 | 7.46 | 1,800 |
| 11 abr 2024 | 8.04 | 8.11 | 7.65 | 7.65 | 7.65 | 3,600 |
| 10 abr 2024 | 8.00 | 8.25 | 8.00 | 8.20 | 8.20 | 900 |
| 09 abr 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 1,600 |
| 08 abr 2024 | 8.80 | 9.25 | 8.45 | 8.45 | 8.45 | 3,100 |
| 05 abr 2024 | 7.85 | 8.50 | 7.85 | 8.50 | 8.50 | 2,800 |
| 04 abr 2024 | 7.80 | 8.75 | 7.40 | 8.75 | 8.75 | 14,300 |
| 03 abr 2024 | 7.15 | 8.10 | 7.15 | 7.99 | 7.99 | 8,800 |
| 02 abr 2024 | 7.25 | 7.35 | 7.22 | 7.23 | 7.23 | 7,700 |
| 01 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,700 |
| 27 mar 2024 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 1,500 |
| 26 mar 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 600 |
| 25 mar 2024 | 7.26 | 7.26 | 7.13 | 7.13 | 7.13 | 800 |
| 22 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 900 |
| 21 mar 2024 | 6.90 | 7.17 | 6.87 | 7.17 | 7.17 | 1,200 |
| 20 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 600 |
| 19 mar 2024 | 6.90 | 7.00 | 6.82 | 6.82 | 6.82 | 800 |
| 18 mar 2024 | 7.21 | 7.21 | 7.00 | 7.11 | 7.11 | 1,100 |
| 15 mar 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 900 |
| 14 mar 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 1,200 |
| 13 mar 2024 | 6.82 | 7.28 | 6.80 | 7.28 | 7.28 | 2,500 |
| 12 mar 2024 | 7.03 | 7.45 | 7.00 | 7.22 | 7.22 | 1,000 |
| 11 mar 2024 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 900 |
| 08 mar 2024 | 7.30 | 7.30 | 7.10 | 7.29 | 7.29 | 2,500 |
| 07 mar 2024 | 7.29 | 7.38 | 7.20 | 7.20 | 7.20 | 1,600 |
| 06 mar 2024 | 7.20 | 7.30 | 7.10 | 7.24 | 7.24 | 4,500 |
| 05 mar 2024 | 7.20 | 7.41 | 7.10 | 7.14 | 7.14 | 4,700 |
| 04 mar 2024 | 7.66 | 7.94 | 7.66 | 7.67 | 7.67 | 2,700 |
| 01 mar 2024 | 7.87 | 8.13 | 7.30 | 8.13 | 8.13 | 2,000 |
| 29 feb 2024 | 7.50 | 8.02 | 7.50 | 8.00 | 8.00 | 4,500 |
| 28 feb 2024 | 7.25 | 7.80 | 7.25 | 7.60 | 7.60 | 9,600 |
| 27 feb 2024 | 7.33 | 7.50 | 7.30 | 7.30 | 7.30 | 3,800 |
| 26 feb 2024 | 7.35 | 7.49 | 7.20 | 7.40 | 7.40 | 2,100 |
| 23 feb 2024 | 7.24 | 7.80 | 7.24 | 7.42 | 7.42 | 8,400 |
| 22 feb 2024 | 7.30 | 7.70 | 7.20 | 7.20 | 7.20 | 8,800 |
| 21 feb 2024 | 7.70 | 7.70 | 7.00 | 7.50 | 7.50 | 6,700 |
| 20 feb 2024 | 7.19 | 7.78 | 7.19 | 7.78 | 7.78 | 2,100 |
| 16 feb 2024 | 7.21 | 7.50 | 6.80 | 7.22 | 7.22 | 10,700 |
| 15 feb 2024 | 6.18 | 7.90 | 6.18 | 7.24 | 7.24 | 13,700 |
| 14 feb 2024 | 6.20 | 6.79 | 6.05 | 6.49 | 6.49 | 7,700 |
| 13 feb 2024 | 6.18 | 6.45 | 6.18 | 6.45 | 6.45 | 3,300 |
| 12 feb 2024 | 5.99 | 6.39 | 5.80 | 5.92 | 5.92 | 2,200 |
| 09 feb 2024 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 1,900 |
| 08 feb 2024 | 6.03 | 6.03 | 5.80 | 5.82 | 5.82 | 4,500 |
| 07 feb 2024 | 6.25 | 6.30 | 5.70 | 6.03 | 6.03 | 18,600 |
| 06 feb 2024 | 6.36 | 6.38 | 5.72 | 5.95 | 5.95 | 11,900 |
| 05 feb 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 2,000 |
| 02 feb 2024 | 6.60 | 6.72 | 6.39 | 6.50 | 6.50 | 6,300 |
| 01 feb 2024 | 6.50 | 6.93 | 6.50 | 6.60 | 6.60 | 2,600 |
| 31 ene 2024 | 7.00 | 7.11 | 6.55 | 6.55 | 6.55 | 11,700 |
| 30 ene 2024 | 6.91 | 7.29 | 6.90 | 7.29 | 7.29 | 8,500 |
| 29 ene 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 800 |
| 26 ene 2024 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 2,000 |
| 25 ene 2024 | 7.05 | 7.12 | 6.97 | 6.97 | 6.97 | 4,400 |
| 24 ene 2024 | 7.68 | 7.99 | 7.05 | 7.05 | 7.05 | 44,900 |
| 23 ene 2024 | 6.83 | 7.75 | 6.83 | 7.75 | 7.75 | 26,100 |
| 22 ene 2024 | 6.93 | 7.17 | 6.70 | 6.90 | 6.90 | 6,300 |
| 19 ene 2024 | 7.10 | 7.13 | 7.09 | 7.13 | 7.13 | 2,800 |
| 18 ene 2024 | 7.29 | 7.29 | 7.00 | 7.00 | 7.00 | 6,600 |
| 17 ene 2024 | 7.30 | 7.55 | 7.01 | 7.32 | 7.32 | 34,500 |
| 16 ene 2024 | 7.51 | 7.51 | 6.83 | 7.25 | 7.25 | 28,400 |
| 12 ene 2024 | 7.59 | 7.75 | 7.42 | 7.51 | 7.51 | 3,100 |
| 11 ene 2024 | 7.40 | 7.71 | 7.15 | 7.50 | 7.50 | 6,400 |
| 10 ene 2024 | 7.03 | 7.80 | 6.84 | 7.58 | 7.58 | 65,000 |
| 09 ene 2024 | 7.27 | 7.30 | 6.91 | 6.94 | 6.94 | 28,600 |
| 08 ene 2024 | 7.00 | 7.79 | 7.00 | 7.35 | 7.35 | 10,100 |
| 05 ene 2024 | 7.36 | 7.78 | 6.72 | 7.00 | 7.00 | 94,200 |
| 04 ene 2024 | 7.51 | 7.90 | 7.30 | 7.54 | 7.54 | 10,100 |
| 03 ene 2024 | 7.72 | 8.08 | 7.23 | 7.60 | 7.60 | 19,600 |
| 02 ene 2024 | 7.40 | 8.50 | 7.01 | 8.05 | 8.05 | 113,400 |
| 02 ene 2024 | 1:20 División de acciones | |||||
| 29 dic 2023 | 7.68 | 8.40 | 7.20 | 7.40 | 7.40 | 13,355 |
| 28 dic 2023 | 7.80 | 8.40 | 7.60 | 7.80 | 7.80 | 14,875 |
| 27 dic 2023 | 9.08 | 9.08 | 8.00 | 8.20 | 8.20 | 7,945 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.