Premium
Pasithea Therapeutics Corporation (KTTA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2499 | -7.35 | 3.4 | 3.7 | 3.15 | 21876 | 3.35205368 | CS |
| 4 | -1.1999 | -27.583908046 | 4.35 | 4.482 | 3.15 | 28718 | 3.71820705 | CS |
| 12 | -1.4999 | -32.2559139785 | 4.65 | 7.5 | 3.15 | 1005405 | 5.81227657 | CS |
| 26 | -3.5099 | -52.7012012012 | 6.66 | 7.5 | 3.15 | 476986 | 5.80452497 | CS |
| 52 | -3.6039 | -53.3594906722 | 6.754 | 17.4 | 3.15 | 680109 | 7.71948881 | CS |
| 156 | -54.8499 | -94.5687931034 | 58 | 170 | 3.15 | 933170 | 52.17879638 | CS |
| 260 | -76.8499 | -96.062375 | 80 | 170 | 3.15 | 907145 | 52.42745088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 3.2 | -0.18 | -5.33 | 3.33 | 3.36 | 3.17 | 17585 |
| 1731713700 | 3.38 | 0.08 | 2.42 | 3.42 | 3.42 | 3.19 | 23724 |
| 1731627300 | 3.3 | -0.12 | -3.51 | 3.455 | 3.455 | 3.3 | 8139 |
| 1731540900 | 3.42 | 0.06 | 1.79 | 3.36 | 3.42 | 3.25 | 24017 |
| 1731454500 | 3.36 | 0.06 | 1.82 | 3.2599999 | 3.53 | 3.2 | 15227 |
| 1731368100 | 3.3 | -0.01 | -0.30 | 3.4 | 3.7 | 3.29 | 38272 |
| 1731108900 | 3.31 | -0.33 | -9.07 | 3.6 | 3.64 | 3.2 | 47454 |
| 1731022500 | 3.64 | -0.06 | -1.62 | 3.8295 | 3.8295 | 3.45 | 8087 |
| 1730936100 | 3.7 | -0.12 | -3.14 | 3.67 | 3.8669 | 3.5029 | 29387 |
| 1730849700 | 3.82 | 0.2 | 5.52 | 3.6 | 4.35 | 3.6 | 134236 |
| 1730763300 | 3.62 | -0.18 | -4.74 | 3.76 | 3.77 | 3.41 | 23934 |
| 1730500500 | 3.8 | 0 | 0.13 | 3.75 | 3.8 | 3.63 | 21355 |
| 1730414100 | 3.795 | -0.16 | -3.92 | 3.93 | 4.0128 | 3.659 | 13284 |
| 1730327700 | 3.95 | 0.03 | 0.77 | 4.05 | 4.05 | 3.7 | 12921 |
| 1730241300 | 3.92 | 0.23 | 6.23 | 3.8406 | 4.05 | 3.8406 | 15447 |
| 1730154900 | 3.69 | -0.01 | -0.27 | 3.81 | 3.89 | 3.69 | 35942 |
| 1729895700 | 3.7 | -0.34 | -8.42 | 4.0199999 | 4.05 | 3.4 | 35040 |
| 1729809300 | 4.04 | -0.12 | -2.88 | 4.21 | 4.26 | 3.85 | 30637 |
| 1729722900 | 4.16 | -0.07 | -1.65 | 4.24 | 4.34 | 4.15 | 16893 |
| 1729636500 | 4.23 | -0.16 | -3.64 | 4.345 | 4.39 | 4.2 | 14919 |
| 1729550100 | 4.39 | 0.07 | 1.62 | 4.35 | 4.482 | 4.22 | 25439 |
| 1729290900 | 4.32 | 0.33 | 8.27 | 4 | 4.5706 | 4 | 35517 |
| 1729204500 | 3.99 | 0.03 | 0.76 | 3.99 | 4.21 | 3.98 | 24369 |
| 1729118100 | 3.96 | 0.01 | 0.25 | 4.1 | 4.15 | 3.93 | 9625 |
| 1729031700 | 3.95 | -0.78 | -16.49 | 4.59 | 4.59 | 3.95 | 96854 |
| 1728945300 | 4.73 | -0.05 | -1.05 | 4.63 | 4.73 | 4.55 | 8605 |
| 1728686100 | 4.78 | -0.05 | -1.04 | 4.73 | 4.78 | 4.6 | 3717 |
| 1728599700 | 4.83 | -0.04 | -0.82 | 4.87 | 4.87 | 4.6 | 24671 |
| 1728513300 | 4.87 | 0.16 | 3.40 | 4.66 | 5 | 4.66 | 9226 |
| 1728426900 | 4.71 | -0.51 | -9.77 | 5.0599999 | 5.0599999 | 4.62 | 10917 |
| 1728340500 | 5.22 | -0.12 | -2.25 | 5.37 | 5.446 | 5.03 | 20013 |
| 1728081300 | 5.34 | 0.11 | 2.03 | 5.09 | 5.45 | 5.09 | 25796 |
| 1727994900 | 5.234 | 0.32 | 6.60 | 4.833 | 5.3 | 4.8101 | 42413 |
| 1727908500 | 4.91 | 0.18 | 3.81 | 4.9 | 4.94 | 4.7699999 | 27566 |
| 1727822100 | 4.73 | -0.69 | -12.73 | 5.36 | 5.36 | 4.6 | 81527 |
| 1727735520 | 5.42 | -0.67 | -11.00 | 5.99 | 6.01 | 5.3099999 | 210896 |
| 1727476500 | 6.09 | 0.24 | 4.10 | 6.04 | 6.1499 | 5.3099999 | 782139 |
| 1727390100 | 5.85 | 2.01 | 52.15 | 7.1 | 7.5 | 5.3501 | 56864556 |
| 1727303700 | 3.845 | -0.12 | -2.97 | 3.89 | 4.11 | 3.8 | 20759 |
| 1727217300 | 3.9625 | -0.14 | -3.35 | 4.18 | 4.315 | 3.835 | 90657 |
| 1727130900 | 4.1 | -0.32 | -7.24 | 4.42 | 4.7004 | 4.1 | 7794 |
| 1726871700 | 4.42 | -0.38 | -7.92 | 4.73 | 4.7998 | 4.42 | 9395 |
| 1726785300 | 4.8 | -1 | -17.24 | 6.035 | 6.2987 | 4.6226 | 64260 |
| 1726698900 | 5.8 | 1.19 | 25.82 | 4.36 | 6.098 | 4.35 | 99265 |
| 1726612500 | 4.6099 | 0.69 | 17.60 | 3.85 | 4.6099 | 3.85 | 21672 |
| 1726526100 | 3.92 | 0.05 | 1.29 | 3.91 | 3.98 | 3.87 | 2062 |
| 1726266900 | 3.87 | -0.08 | -1.90 | 3.94 | 3.94 | 3.85 | 3592 |
| 1726180500 | 3.945 | 0.09 | 2.20 | 3.945 | 3.96 | 3.802 | 11126 |
| 1726094100 | 3.86 | -0.03 | -0.77 | 3.89 | 3.9 | 3.86 | 1996 |
| 1726007700 | 3.89 | -0.36 | -8.47 | 4.25 | 4.3 | 3.61 | 17874 |
| 1725921300 | 4.25 | 0.06 | 1.43 | 4.32 | 4.65 | 4.05 | 16578 |
| 1725662100 | 4.19 | -0.09 | -2.10 | 4.3 | 4.36 | 4.15 | 6317 |
| 1725575700 | 4.28 | -0.16 | -3.60 | 4.4 | 4.71 | 4.1901 | 37454 |
| 1725489300 | 4.4399 | -0.41 | -8.46 | 4.59 | 4.8 | 4.3602999 | 36583 |
| 1725402900 | 4.85 | 0.3 | 6.57 | 4.5599999 | 4.9052 | 4.5599999 | 8619 |
| 1725057300 | 4.5512 | -0.16 | -3.38 | 4.62 | 4.62 | 4.44 | 1452 |
| 1724970900 | 4.7104 | 0.15 | 3.30 | 4.45 | 4.7104 | 4.43 | 2064 |
| 1724884500 | 4.5599999 | -0.05 | -1.08 | 4.57 | 4.7918 | 4.46 | 3407 |
| 1724798100 | 4.61 | 0.01 | 0.22 | 4.58 | 4.7699999 | 4.58 | 389 |
| 1724711700 | 4.6 | -0.05 | -1.08 | 4.65 | 4.7 | 4.5 | 2822 |
| 1724452500 | 4.65 | -0.05 | -1.10 | 4.84 | 5.44 | 4.5 | 76709 |
| 1724366100 | 4.7019 | -0.08 | -1.63 | 4.78 | 4.79 | 4.55 | 21578 |
| 1724279700 | 4.78 | 0.18 | 3.87 | 4.75 | 4.78 | 4.5568 | 2249 |
| 1724193300 | 4.6019 | -0.06 | -1.19 | 4.64 | 4.8 | 4.6019 | 1942 |
| 1724106900 | 4.6574 | 0.01 | 0.18 | 4.6 | 4.8 | 4.6 | 14524 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
