NasdaqCM - Delayed Quote • USD
Pasithea Therapeutics Corp. (KTTA)
As of June 7 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7 |
| Jun 6, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 400 |
| Jun 5, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 900 |
| Jun 4, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 500 |
| Jun 3, 2024 | 5.60 | 5.71 | 5.60 | 5.71 | 5.71 | 7,000 |
| May 31, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 700 |
| May 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 300 |
| May 29, 2024 | 6.12 | 6.12 | 5.75 | 5.85 | 5.85 | 3,100 |
| May 28, 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 2,300 |
| May 24, 2024 | 6.58 | 6.78 | 6.40 | 6.40 | 6.40 | 2,500 |
| May 23, 2024 | 6.60 | 6.78 | 6.55 | 6.55 | 6.55 | 1,500 |
| May 22, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| May 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 700 |
| May 20, 2024 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 600 |
| May 17, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 400 |
| May 16, 2024 | 6.58 | 6.61 | 6.50 | 6.50 | 6.50 | 2,600 |
| May 15, 2024 | 6.81 | 6.89 | 6.65 | 6.65 | 6.65 | 1,400 |
| May 14, 2024 | 6.66 | 6.84 | 6.65 | 6.65 | 6.65 | 2,700 |
| May 13, 2024 | 6.68 | 7.06 | 6.68 | 6.95 | 6.95 | 1,700 |
| May 10, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 300 |
| May 9, 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 300 |
| May 8, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 800 |
| May 7, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 400 |
| May 6, 2024 | 7.05 | 7.45 | 7.05 | 7.13 | 7.13 | 3,200 |
| May 3, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| May 2, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 400 |
| May 1, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Apr 30, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 300 |
| Apr 29, 2024 | 6.92 | 7.03 | 6.90 | 6.92 | 6.92 | 1,500 |
| Apr 26, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Apr 25, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 300 |
| Apr 24, 2024 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | 900 |
| Apr 23, 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | 700 |
| Apr 22, 2024 | 7.10 | 7.10 | 6.76 | 6.76 | 6.76 | 2,300 |
| Apr 19, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 500 |
| Apr 18, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 700 |
| Apr 17, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 300 |
| Apr 16, 2024 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | 700 |
| Apr 15, 2024 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | 1,600 |
| Apr 12, 2024 | 7.78 | 7.78 | 7.46 | 7.46 | 7.46 | 1,800 |
| Apr 11, 2024 | 8.04 | 8.11 | 7.65 | 7.65 | 7.65 | 3,600 |
| Apr 10, 2024 | 8.00 | 8.25 | 8.00 | 8.20 | 8.20 | 900 |
| Apr 9, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 1,600 |
| Apr 8, 2024 | 8.80 | 9.25 | 8.45 | 8.45 | 8.45 | 3,100 |
| Apr 5, 2024 | 7.85 | 8.50 | 7.85 | 8.50 | 8.50 | 2,800 |
| Apr 4, 2024 | 7.80 | 8.75 | 7.40 | 8.75 | 8.75 | 14,300 |
| Apr 3, 2024 | 7.15 | 8.10 | 7.15 | 7.99 | 7.99 | 8,800 |
| Apr 2, 2024 | 7.25 | 7.35 | 7.22 | 7.23 | 7.23 | 7,700 |
| Apr 1, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 28, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,700 |
| Mar 27, 2024 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 1,500 |
| Mar 26, 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 600 |
| Mar 25, 2024 | 7.26 | 7.26 | 7.13 | 7.13 | 7.13 | 800 |
| Mar 22, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 900 |
| Mar 21, 2024 | 6.90 | 7.17 | 6.87 | 7.17 | 7.17 | 1,200 |
| Mar 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 600 |
| Mar 19, 2024 | 6.90 | 7.00 | 6.82 | 6.82 | 6.82 | 800 |
| Mar 18, 2024 | 7.21 | 7.21 | 7.00 | 7.11 | 7.11 | 1,100 |
| Mar 15, 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 900 |
| Mar 14, 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 1,200 |
| Mar 13, 2024 | 6.82 | 7.28 | 6.80 | 7.28 | 7.28 | 2,500 |
| Mar 12, 2024 | 7.03 | 7.45 | 7.00 | 7.22 | 7.22 | 1,000 |
| Mar 11, 2024 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 900 |
| Mar 8, 2024 | 7.30 | 7.30 | 7.10 | 7.29 | 7.29 | 2,500 |
| Mar 7, 2024 | 7.29 | 7.38 | 7.20 | 7.20 | 7.20 | 1,600 |
| Mar 6, 2024 | 7.20 | 7.30 | 7.10 | 7.24 | 7.24 | 4,500 |
| Mar 5, 2024 | 7.20 | 7.41 | 7.10 | 7.14 | 7.14 | 4,700 |
| Mar 4, 2024 | 7.66 | 7.94 | 7.66 | 7.67 | 7.67 | 2,700 |
| Mar 1, 2024 | 7.87 | 8.13 | 7.30 | 8.13 | 8.13 | 2,000 |
| Feb 29, 2024 | 7.50 | 8.02 | 7.50 | 8.00 | 8.00 | 4,500 |
| Feb 28, 2024 | 7.25 | 7.80 | 7.25 | 7.60 | 7.60 | 9,600 |
| Feb 27, 2024 | 7.33 | 7.50 | 7.30 | 7.30 | 7.30 | 3,800 |
| Feb 26, 2024 | 7.35 | 7.49 | 7.20 | 7.40 | 7.40 | 2,100 |
| Feb 23, 2024 | 7.24 | 7.80 | 7.24 | 7.42 | 7.42 | 8,400 |
| Feb 22, 2024 | 7.30 | 7.70 | 7.20 | 7.20 | 7.20 | 8,800 |
| Feb 21, 2024 | 7.70 | 7.70 | 7.00 | 7.50 | 7.50 | 6,700 |
| Feb 20, 2024 | 7.19 | 7.78 | 7.19 | 7.78 | 7.78 | 2,100 |
| Feb 16, 2024 | 7.21 | 7.50 | 6.80 | 7.22 | 7.22 | 10,700 |
| Feb 15, 2024 | 6.18 | 7.90 | 6.18 | 7.24 | 7.24 | 13,700 |
| Feb 14, 2024 | 6.20 | 6.79 | 6.05 | 6.49 | 6.49 | 7,700 |
| Feb 13, 2024 | 6.18 | 6.45 | 6.18 | 6.45 | 6.45 | 3,300 |
| Feb 12, 2024 | 5.99 | 6.39 | 5.80 | 5.92 | 5.92 | 2,200 |
| Feb 9, 2024 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 1,900 |
| Feb 8, 2024 | 6.03 | 6.03 | 5.80 | 5.82 | 5.82 | 4,500 |
| Feb 7, 2024 | 6.25 | 6.30 | 5.70 | 6.03 | 6.03 | 18,600 |
| Feb 6, 2024 | 6.36 | 6.38 | 5.72 | 5.95 | 5.95 | 11,900 |
| Feb 5, 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 2,000 |
| Feb 2, 2024 | 6.60 | 6.72 | 6.39 | 6.50 | 6.50 | 6,300 |
| Feb 1, 2024 | 6.50 | 6.93 | 6.50 | 6.60 | 6.60 | 2,600 |
| Jan 31, 2024 | 7.00 | 7.11 | 6.55 | 6.55 | 6.55 | 11,700 |
| Jan 30, 2024 | 6.91 | 7.29 | 6.90 | 7.29 | 7.29 | 8,500 |
| Jan 29, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 800 |
| Jan 26, 2024 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 2,000 |
| Jan 25, 2024 | 7.05 | 7.12 | 6.97 | 6.97 | 6.97 | 4,400 |
| Jan 24, 2024 | 7.68 | 7.99 | 7.05 | 7.05 | 7.05 | 44,900 |
| Jan 23, 2024 | 6.83 | 7.75 | 6.83 | 7.75 | 7.75 | 26,100 |
| Jan 22, 2024 | 6.93 | 7.17 | 6.70 | 6.90 | 6.90 | 6,300 |
| Jan 19, 2024 | 7.10 | 7.13 | 7.09 | 7.13 | 7.13 | 2,800 |
| Jan 18, 2024 | 7.29 | 7.29 | 7.00 | 7.00 | 7.00 | 6,600 |
| Jan 17, 2024 | 7.30 | 7.55 | 7.01 | 7.32 | 7.32 | 34,500 |
| Jan 16, 2024 | 7.51 | 7.51 | 6.83 | 7.25 | 7.25 | 28,400 |
| Jan 12, 2024 | 7.59 | 7.75 | 7.42 | 7.51 | 7.51 | 3,100 |
| Jan 11, 2024 | 7.40 | 7.71 | 7.15 | 7.50 | 7.50 | 6,400 |
| Jan 10, 2024 | 7.03 | 7.80 | 6.84 | 7.58 | 7.58 | 65,000 |
| Jan 9, 2024 | 7.27 | 7.30 | 6.91 | 6.94 | 6.94 | 28,600 |
| Jan 8, 2024 | 7.00 | 7.79 | 7.00 | 7.35 | 7.35 | 10,100 |
| Jan 5, 2024 | 7.36 | 7.78 | 6.72 | 7.00 | 7.00 | 94,200 |
| Jan 4, 2024 | 7.51 | 7.90 | 7.30 | 7.54 | 7.54 | 10,100 |
| Jan 3, 2024 | 7.72 | 8.08 | 7.23 | 7.60 | 7.60 | 19,600 |
| Jan 2, 2024 | 1:20 Stock Splits | |||||
| Jan 2, 2024 | 7.40 | 8.50 | 7.01 | 8.05 | 8.05 | 113,400 |
| Dec 29, 2023 | 7.68 | 8.40 | 7.20 | 7.40 | 7.40 | 13,355 |
| Dec 28, 2023 | 7.80 | 8.40 | 7.60 | 7.80 | 7.80 | 14,875 |
| Dec 27, 2023 | 9.08 | 9.08 | 8.00 | 8.20 | 8.20 | 7,945 |
| Dec 26, 2023 | 7.72 | 9.40 | 7.56 | 8.66 | 8.66 | 53,695 |
| Dec 22, 2023 | 5.72 | 7.98 | 5.72 | 7.96 | 7.96 | 28,030 |
| Dec 21, 2023 | 5.44 | 6.00 | 5.40 | 5.72 | 5.72 | 8,990 |
| Dec 20, 2023 | 5.40 | 6.10 | 5.26 | 5.60 | 5.60 | 22,970 |
| Dec 19, 2023 | 6.44 | 6.90 | 6.30 | 6.48 | 6.48 | 11,220 |
| Dec 18, 2023 | 6.64 | 7.10 | 6.50 | 6.90 | 6.90 | 10,725 |
| Dec 15, 2023 | 6.94 | 7.26 | 6.60 | 7.00 | 7.00 | 19,240 |
| Dec 14, 2023 | 7.80 | 8.60 | 7.40 | 7.42 | 7.42 | 29,690 |
| Dec 13, 2023 | 8.30 | 9.60 | 8.00 | 9.14 | 9.14 | 48,845 |
| Dec 12, 2023 | 7.12 | 9.00 | 6.42 | 8.88 | 8.88 | 168,940 |
| Dec 11, 2023 | 16.60 | 17.40 | 7.90 | 8.84 | 8.84 | 4,973,815 |
| Dec 8, 2023 | 6.22 | 6.56 | 6.00 | 6.00 | 6.00 | 415 |
| Dec 7, 2023 | 6.00 | 6.58 | 6.00 | 6.58 | 6.58 | 1,025 |
| Dec 6, 2023 | 6.38 | 6.60 | 5.84 | 5.88 | 5.88 | 1,565 |
| Dec 5, 2023 | 6.00 | 6.38 | 5.90 | 5.90 | 5.90 | 1,625 |
| Dec 4, 2023 | 6.26 | 6.38 | 6.14 | 6.20 | 6.20 | 825 |
| Dec 1, 2023 | 6.40 | 6.40 | 5.80 | 6.38 | 6.38 | 1,620 |
| Nov 30, 2023 | 6.86 | 6.88 | 6.20 | 6.52 | 6.52 | 5,205 |
| Nov 29, 2023 | 6.80 | 7.80 | 6.80 | 7.08 | 7.08 | 37,175 |
| Nov 28, 2023 | 7.40 | 7.48 | 6.28 | 6.64 | 6.64 | 1,210 |
| Nov 27, 2023 | 7.40 | 7.48 | 6.02 | 6.92 | 6.92 | 1,435 |
| Nov 24, 2023 | 6.00 | 7.08 | 5.82 | 6.18 | 6.18 | 975 |
| Nov 22, 2023 | 6.74 | 6.84 | 6.00 | 6.00 | 6.00 | 1,015 |
| Nov 21, 2023 | 6.42 | 6.74 | 6.42 | 6.44 | 6.44 | 115 |
| Nov 20, 2023 | 6.76 | 7.00 | 6.20 | 6.42 | 6.42 | 595 |
| Nov 17, 2023 | 6.00 | 6.60 | 5.82 | 6.20 | 6.20 | 1,330 |
| Nov 16, 2023 | 6.24 | 6.60 | 5.72 | 6.00 | 6.00 | 2,885 |
| Nov 15, 2023 | 6.12 | 7.00 | 6.10 | 6.60 | 6.60 | 905 |
| Nov 14, 2023 | 6.00 | 6.98 | 6.00 | 6.52 | 6.52 | 1,485 |
| Nov 13, 2023 | 7.24 | 7.46 | 6.20 | 6.20 | 6.20 | 1,225 |
| Nov 10, 2023 | 7.02 | 7.50 | 6.06 | 7.42 | 7.42 | 860 |
| Nov 9, 2023 | 7.20 | 7.50 | 7.02 | 7.50 | 7.50 | 750 |
| Nov 8, 2023 | 8.18 | 8.18 | 7.50 | 7.50 | 7.50 | 200 |
| Nov 7, 2023 | 7.20 | 7.76 | 6.80 | 7.14 | 7.14 | 1,150 |
| Nov 6, 2023 | 6.46 | 7.80 | 6.46 | 7.38 | 7.38 | 440 |
| Nov 3, 2023 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | 1,930 |
| Nov 2, 2023 | 6.40 | 7.80 | 6.20 | 6.40 | 6.40 | 1,005 |
| Nov 1, 2023 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | 165 |
| Oct 31, 2023 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | 670 |
| Oct 30, 2023 | 7.42 | 7.60 | 7.02 | 7.12 | 7.12 | 1,115 |
| Oct 27, 2023 | 7.50 | 7.80 | 6.68 | 7.04 | 7.04 | 985 |
| Oct 26, 2023 | 7.80 | 8.18 | 7.20 | 7.24 | 7.24 | 1,415 |
| Oct 25, 2023 | 8.30 | 8.46 | 7.80 | 7.96 | 7.96 | 8,605 |
| Oct 24, 2023 | 8.46 | 8.80 | 8.20 | 8.20 | 8.20 | 580 |
| Oct 23, 2023 | 9.00 | 9.04 | 8.46 | 8.72 | 8.72 | 245 |
| Oct 20, 2023 | 8.98 | 9.40 | 8.46 | 9.40 | 9.40 | 1,085 |
| Oct 19, 2023 | 8.82 | 9.40 | 8.46 | 9.40 | 9.40 | 1,285 |
| Oct 18, 2023 | 9.02 | 9.40 | 8.40 | 8.40 | 8.40 | 155 |
| Oct 17, 2023 | 8.72 | 9.40 | 8.30 | 9.02 | 9.02 | 1,830 |
| Oct 16, 2023 | 9.20 | 9.40 | 8.26 | 8.50 | 8.50 | 575 |
| Oct 13, 2023 | 8.70 | 9.00 | 8.24 | 8.80 | 8.80 | 1,530 |
| Oct 12, 2023 | 9.18 | 9.26 | 8.34 | 8.66 | 8.66 | 1,565 |
| Oct 11, 2023 | 8.00 | 9.18 | 8.00 | 8.24 | 8.24 | 695 |
| Oct 10, 2023 | 8.50 | 8.50 | 8.00 | 8.48 | 8.48 | 520 |
| Oct 9, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 150 |
| Oct 6, 2023 | 8.02 | 8.20 | 8.00 | 8.06 | 8.06 | 490 |
| Oct 5, 2023 | 8.14 | 8.80 | 8.00 | 8.48 | 8.48 | 1,700 |
| Oct 4, 2023 | 8.54 | 8.60 | 8.06 | 8.06 | 8.06 | 2,240 |
| Oct 3, 2023 | 9.12 | 9.40 | 8.16 | 8.80 | 8.80 | 2,375 |
| Oct 2, 2023 | 9.00 | 9.60 | 9.00 | 9.50 | 9.50 | 665 |
| Sep 29, 2023 | 9.40 | 9.60 | 9.00 | 9.60 | 9.60 | 715 |
| Sep 28, 2023 | 9.40 | 9.58 | 8.84 | 9.02 | 9.02 | 570 |
| Sep 27, 2023 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 660 |
| Sep 26, 2023 | 8.84 | 9.60 | 8.84 | 9.40 | 9.40 | 290 |
| Sep 25, 2023 | 10.00 | 10.00 | 8.84 | 8.86 | 8.86 | 600 |
| Sep 22, 2023 | 8.84 | 9.40 | 8.84 | 8.84 | 8.84 | 255 |
| Sep 21, 2023 | 9.40 | 9.42 | 8.84 | 8.90 | 8.90 | 1,610 |
| Sep 20, 2023 | 9.92 | 9.92 | 9.04 | 9.42 | 9.42 | 440 |
| Sep 19, 2023 | 9.02 | 9.64 | 8.82 | 8.82 | 8.82 | 420 |
| Sep 18, 2023 | 9.70 | 9.70 | 8.40 | 9.20 | 9.20 | 980 |
| Sep 15, 2023 | 10.22 | 10.82 | 9.00 | 10.00 | 10.00 | 14,435 |
| Sep 14, 2023 | 10.20 | 11.00 | 10.20 | 10.40 | 10.40 | 1,640 |
| Sep 13, 2023 | 10.40 | 10.88 | 10.20 | 10.20 | 10.20 | 1,185 |
| Sep 12, 2023 | 10.60 | 10.90 | 10.40 | 10.72 | 10.72 | 440 |
| Sep 11, 2023 | 10.82 | 10.82 | 9.96 | 10.50 | 10.50 | 1,770 |
| Sep 8, 2023 | 12.60 | 12.60 | 9.36 | 10.78 | 10.78 | 6,350 |
| Sep 7, 2023 | 12.50 | 12.50 | 12.18 | 12.42 | 12.42 | 280 |
| Sep 6, 2023 | 12.16 | 12.56 | 12.16 | 12.40 | 12.40 | 3,895 |
| Sep 5, 2023 | 12.20 | 12.40 | 12.06 | 12.16 | 12.16 | 1,700 |
| Sep 1, 2023 | 12.12 | 12.40 | 12.08 | 12.20 | 12.20 | 785 |
| Aug 31, 2023 | 12.60 | 12.60 | 12.02 | 12.12 | 12.12 | 3,800 |
| Aug 30, 2023 | 12.12 | 12.40 | 12.12 | 12.22 | 12.22 | 4,605 |
| Aug 29, 2023 | 12.02 | 12.18 | 12.02 | 12.12 | 12.12 | 980 |
| Aug 28, 2023 | 12.18 | 12.18 | 12.02 | 12.08 | 12.08 | 930 |
| Aug 25, 2023 | 12.14 | 12.18 | 12.00 | 12.10 | 12.10 | 2,105 |
| Aug 24, 2023 | 12.00 | 12.18 | 11.80 | 12.18 | 12.18 | 1,265 |
| Aug 23, 2023 | 12.14 | 12.14 | 11.82 | 12.00 | 12.00 | 575 |
| Aug 22, 2023 | 11.78 | 12.20 | 11.78 | 12.20 | 12.20 | 1,835 |
| Aug 21, 2023 | 12.00 | 12.02 | 11.60 | 11.90 | 11.90 | 6,145 |
| Aug 18, 2023 | 11.80 | 12.00 | 11.78 | 11.90 | 11.90 | 2,305 |
| Aug 17, 2023 | 12.04 | 12.20 | 11.80 | 12.00 | 12.00 | 1,165 |
| Aug 16, 2023 | 12.12 | 12.20 | 11.82 | 12.02 | 12.02 | 1,525 |
| Aug 15, 2023 | 12.38 | 12.40 | 11.92 | 12.12 | 12.12 | 1,405 |
| Aug 14, 2023 | 12.46 | 12.64 | 11.64 | 12.26 | 12.26 | 7,645 |
| Aug 11, 2023 | 12.40 | 12.58 | 12.28 | 12.46 | 12.46 | 1,985 |
| Aug 10, 2023 | 12.26 | 12.52 | 12.20 | 12.52 | 12.52 | 960 |
| Aug 9, 2023 | 12.22 | 12.58 | 11.80 | 12.50 | 12.50 | 7,055 |
| Aug 8, 2023 | 11.60 | 11.74 | 11.60 | 11.70 | 11.70 | 3,700 |
| Aug 7, 2023 | 11.96 | 11.98 | 11.64 | 11.80 | 11.80 | 1,480 |
| Aug 4, 2023 | 11.84 | 11.98 | 11.62 | 11.92 | 11.92 | 1,125 |
| Aug 3, 2023 | 11.80 | 12.20 | 11.60 | 11.84 | 11.84 | 4,185 |
| Aug 2, 2023 | 11.60 | 12.00 | 11.60 | 11.84 | 11.84 | 1,970 |
| Aug 1, 2023 | 12.20 | 12.20 | 11.60 | 12.00 | 12.00 | 21,190 |
| Jul 31, 2023 | 12.30 | 12.30 | 11.82 | 11.96 | 11.96 | 2,730 |
| Jul 28, 2023 | 11.80 | 12.20 | 11.62 | 12.00 | 12.00 | 5,040 |
| Jul 27, 2023 | 11.60 | 12.40 | 11.60 | 11.82 | 11.82 | 12,965 |
| Jul 26, 2023 | 12.00 | 12.00 | 11.60 | 11.66 | 11.66 | 8,855 |
| Jul 25, 2023 | 12.48 | 12.48 | 12.00 | 12.20 | 12.20 | 5,870 |
| Jul 24, 2023 | 12.14 | 12.60 | 11.66 | 12.00 | 12.00 | 12,755 |
| Jul 21, 2023 | 11.76 | 12.50 | 11.36 | 12.40 | 12.40 | 24,370 |
| Jul 20, 2023 | 11.00 | 12.74 | 10.60 | 11.86 | 11.86 | 262,165 |
| Jul 19, 2023 | 9.42 | 9.80 | 9.38 | 9.42 | 9.42 | 3,300 |
| Jul 18, 2023 | 9.34 | 9.92 | 9.20 | 9.34 | 9.34 | 4,040 |
| Jul 17, 2023 | 9.40 | 9.60 | 8.90 | 9.42 | 9.42 | 4,685 |
| Jul 14, 2023 | 9.20 | 9.60 | 9.00 | 9.32 | 9.32 | 4,075 |
| Jul 13, 2023 | 9.10 | 9.38 | 9.02 | 9.20 | 9.20 | 4,590 |
| Jul 12, 2023 | 9.18 | 9.58 | 8.92 | 9.40 | 9.40 | 7,645 |
| Jul 11, 2023 | 9.12 | 9.80 | 8.90 | 9.20 | 9.20 | 5,220 |
| Jul 10, 2023 | 9.24 | 9.40 | 9.00 | 9.22 | 9.22 | 10,275 |
| Jul 7, 2023 | 9.80 | 9.82 | 9.24 | 9.46 | 9.46 | 9,180 |
| Jul 6, 2023 | 9.16 | 10.20 | 8.80 | 10.20 | 10.20 | 4,780 |
| Jul 5, 2023 | 9.80 | 9.80 | 8.82 | 9.16 | 9.16 | 10,050 |
| Jul 3, 2023 | 9.40 | 9.60 | 9.02 | 9.30 | 9.30 | 5,840 |
| Jun 30, 2023 | 9.30 | 9.80 | 8.72 | 9.80 | 9.80 | 22,020 |
| Jun 29, 2023 | 8.66 | 12.00 | 8.66 | 9.60 | 9.60 | 57,690 |
| Jun 28, 2023 | 9.22 | 9.30 | 8.60 | 8.64 | 8.64 | 6,185 |
| Jun 27, 2023 | 9.00 | 9.58 | 8.80 | 9.20 | 9.20 | 3,465 |
| Jun 26, 2023 | 8.86 | 9.50 | 8.82 | 9.30 | 9.30 | 1,880 |
| Jun 23, 2023 | 8.92 | 9.96 | 8.80 | 9.30 | 9.30 | 7,805 |
| Jun 22, 2023 | 9.74 | 9.80 | 8.64 | 8.64 | 8.64 | 2,725 |
| Jun 21, 2023 | 9.60 | 9.88 | 9.00 | 9.78 | 9.78 | 2,560 |
| Jun 20, 2023 | 9.50 | 9.78 | 9.26 | 9.76 | 9.76 | 3,725 |
| Jun 16, 2023 | 9.02 | 9.60 | 8.80 | 9.60 | 9.60 | 7,170 |
| Jun 15, 2023 | 9.20 | 9.46 | 8.86 | 9.26 | 9.26 | 3,495 |
| Jun 14, 2023 | 9.20 | 9.58 | 8.68 | 9.00 | 9.00 | 6,630 |
| Jun 13, 2023 | 9.40 | 9.70 | 9.04 | 9.04 | 9.04 | 6,570 |
| Jun 12, 2023 | 9.50 | 9.80 | 9.30 | 9.60 | 9.60 | 6,750 |
Related Tickers
QNRX Quoin Pharmaceuticals, Ltd.
0.7390
+2.62%
ENSC Ensysce Biosciences, Inc.
0.5375
-1.47%
AZTR Azitra, Inc.
0.1578
+5.48%
ECTIN-B.ST Ectin Research AB ser. B
0.5700
-10.94%
QUIA.ST QuiaPEG Pharmaceuticals Holding AB (publ)
0.0779
+1.96%
LGVN Longeveron Inc.
1.0806
+3.91%
KPRX Kiora Pharmaceuticals, Inc.
0.4451
-5.30%
CVKD Cadrenal Therapeutics, Inc.
0.4400
-4.76%
DRMA Dermata Therapeutics, Inc.
3.3000
0.00%
APLMW Apollomics, Inc.
0.0139
0.00%