Mercados españoles cerrados

Pasithea Therapeutics Corp. (KTTA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,26-0,16 (-2,95%)
Al cierre: 04:00PM EDT
5,28 +0,02 (+0,38%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,405,405,265,265,263600
13 jun 20245,605,705,455,705,709700
12 jun 20245,845,955,405,785,7830.700
11 jun 20245,796,505,575,575,5745.500
10 jun 20245,605,605,605,605,60900
07 jun 20245,605,605,605,605,60700
06 jun 20245,695,695,695,695,69400
05 jun 20245,695,695,695,695,69900
04 jun 20245,615,615,615,615,61500
03 jun 20245,605,715,605,715,717000
31 may 20245,465,465,465,465,46700
30 may 20245,855,855,855,855,85300
29 may 20246,126,125,755,855,853100
28 may 20246,406,406,306,306,302300
24 may 20246,586,786,406,406,402500
23 may 20246,606,786,556,556,551500
22 may 20246,606,606,606,606,60300
21 may 20246,606,606,606,606,60700
20 may 20246,666,666,656,656,65600
17 may 20246,606,606,606,606,60400
16 may 20246,586,616,506,506,502600
15 may 20246,816,896,656,656,651400
14 may 20246,666,846,656,656,652700
13 may 20246,687,066,686,956,951700
10 may 20247,687,687,687,687,68300
09 may 20247,697,697,687,687,68300
08 may 20247,057,057,057,057,05800
07 may 20247,117,117,117,117,11400
06 may 20247,057,457,057,137,133200
03 may 20246,926,926,926,926,92-
02 may 20246,926,926,926,926,92400
01 may 20246,926,926,926,926,92-
30 abr 20246,926,926,926,926,92300
29 abr 20246,927,036,906,926,921500
26 abr 20247,247,247,247,247,24-
25 abr 20247,247,247,247,247,24300
24 abr 20246,906,956,806,956,95900
23 abr 20247,107,107,097,097,09700
22 abr 20247,107,106,766,766,762300
19 abr 20247,117,117,117,117,11500
18 abr 20247,157,157,157,157,15700
17 abr 20247,157,157,157,157,15300
16 abr 20247,297,297,257,257,25700
15 abr 20247,357,357,157,157,151600
12 abr 20247,787,787,467,467,461800
11 abr 20248,048,117,657,657,653600
10 abr 20248,008,258,008,208,20900
09 abr 20248,008,258,008,258,251600
08 abr 20248,809,258,458,458,453100
05 abr 20247,858,507,858,508,502800
04 abr 20247,808,757,408,758,7514.300
03 abr 20247,158,107,157,997,998800
02 abr 20247,257,357,227,237,237700
01 abr 20247,257,257,257,257,25-
28 mar 20247,257,257,257,257,251700
27 mar 20247,107,157,007,157,151500
26 mar 20247,297,307,297,307,30600
25 mar 20247,267,267,137,137,13800
22 mar 20246,706,706,706,706,70900
21 mar 20246,907,176,877,177,171200
20 mar 20246,806,806,806,806,80600
19 mar 20246,907,006,826,826,82800
18 mar 20247,217,217,007,117,111100
15 mar 20247,007,006,976,976,97900
14 mar 20247,237,237,207,207,201200
13 mar 20246,827,286,807,287,282500
12 mar 20247,037,457,007,227,221000
11 mar 20247,377,507,377,507,50900
08 mar 20247,307,307,107,297,292500
07 mar 20247,297,387,207,207,201600
06 mar 20247,207,307,107,247,244500
05 mar 20247,207,417,107,147,144700
04 mar 20247,667,947,667,677,672700
01 mar 20247,878,137,308,138,132000
29 feb 20247,508,027,508,008,004500
28 feb 20247,257,807,257,607,609600
27 feb 20247,337,507,307,307,303800
26 feb 20247,357,497,207,407,402100
23 feb 20247,247,807,247,427,428400
22 feb 20247,307,707,207,207,208800
21 feb 20247,707,707,007,507,506700
20 feb 20247,197,787,197,787,782100
16 feb 20247,217,506,807,227,2210.700
15 feb 20246,187,906,187,247,2413.700
14 feb 20246,206,796,056,496,497700
13 feb 20246,186,456,186,456,453300
12 feb 20245,996,395,805,925,922200
09 feb 20246,006,105,906,056,051900
08 feb 20246,036,035,805,825,824500
07 feb 20246,256,305,706,036,0318.600
06 feb 20246,366,385,725,955,9511.900
05 feb 20246,506,506,406,406,402000
02 feb 20246,606,726,396,506,506300
01 feb 20246,506,936,506,606,602600
31 ene 20247,007,116,556,556,5511.700
30 ene 20246,917,296,907,297,298500
29 ene 20247,047,047,047,047,04800
26 ene 20247,067,157,067,157,152000
25 ene 20247,057,126,976,976,974400
24 ene 20247,687,997,057,057,0544.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...