Premium
Pasithea Therapeutics Corporation (KTTA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.72727272727 | 1.1 | 1.31 | 0.9226 | 69814 | 1.21198638 | CS |
| 4 | -0.54 | -33.5403726708 | 1.61 | 1.62 | 0.9226 | 112699 | 1.30314771 | CS |
| 12 | -1.59 | -59.7744360902 | 2.66 | 3.85 | 0.9226 | 1230588 | 2.66907459 | CS |
| 26 | -2.82 | -72.4935732648 | 3.89 | 7.5 | 0.9226 | 1031417 | 4.1418327 | CS |
| 52 | -6.3 | -85.4816824966 | 7.37 | 9.25 | 0.9226 | 513514 | 4.15088772 | CS |
| 156 | -23.93 | -95.72 | 25 | 30.8 | 0.9226 | 417651 | 9.5792248 | CS |
| 260 | -78.93 | -98.6625 | 80 | 170 | 0.9226 | 905985 | 48.164296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.11 | -0.08 | -6.72 | 1.18 | 1.18 | 1.079 | 17098 |
| 1741390500 | 1.19 | -0.02 | -1.65 | 1.1627 | 1.2093 | 1.1011 | 44583 |
| 1741304100 | 1.21 | -0.05 | -3.97 | 1.22 | 1.23 | 1.17 | 14201 |
| 1741217700 | 1.26 | 0.18 | 16.67 | 1.05 | 1.31 | 1.05 | 209672 |
| 1741131300 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1025 | 0.9226 | 54404 |
| 1741044900 | 1.1 | -0.06 | -5.17 | 1.1921 | 1.1921 | 1.1 | 39930 |
| 1740785700 | 1.16 | -0.06 | -4.92 | 1.21 | 1.21 | 1.1399999 | 47607 |
| 1740699300 | 1.22 | -0.07 | -5.43 | 1.26 | 1.2694 | 1.2 | 36229 |
| 1740612900 | 1.29 | 0.14 | 12.17 | 1.168 | 1.2987 | 1.1299999 | 83331 |
| 1740526500 | 1.15 | -0.11 | -8.73 | 1.2317 | 1.2599 | 1.12 | 264626 |
| 1740440100 | 1.26 | -0.04 | -3.08 | 1.33 | 1.33 | 1.22 | 171366 |
| 1740180900 | 1.3 | -0.05 | -3.70 | 1.33 | 1.3749 | 1.3 | 47419 |
| 1740094500 | 1.35 | 0.07 | 5.47 | 1.2699 | 1.3799999 | 1.2654 | 99806 |
| 1740008100 | 1.28 | -0.09 | -6.57 | 1.33 | 1.3683 | 1.25 | 157452 |
| 1739921700 | 1.37 | -0.08 | -5.52 | 1.47 | 1.47 | 1.34 | 97601 |
| 1739576100 | 1.45 | -0.01 | -0.68 | 1.45 | 1.538 | 1.44 | 167117 |
| 1739489700 | 1.46 | 0.03 | 2.10 | 1.43 | 1.51 | 1.41 | 82777 |
| 1739403300 | 1.43 | 0.02 | 1.42 | 1.3725 | 1.46 | 1.32 | 157282 |
| 1739316900 | 1.41 | -0.23 | -14.02 | 1.61 | 1.62 | 1.35 | 322421 |
| 1739230500 | 1.6399999 | -0.27 | -14.14 | 1.74 | 1.88 | 1.58 | 350753 |
| 1738971300 | 1.91 | -0.23 | -10.75 | 2.06 | 2.12 | 1.83 | 478122 |
| 1738884900 | 2.14 | -0.6 | -21.90 | 2.02 | 2.22 | 1.93 | 1230040 |
| 1738798500 | 2.74 | 0.66 | 31.73 | 3.63 | 3.85 | 2.67 | 60998709 |
| 1738712100 | 2.08 | -0.04 | -1.89 | 2.036 | 2.18 | 2.0299999 | 9800 |
| 1738625700 | 2.12 | -0.12 | -5.36 | 2.18 | 2.375 | 2.04 | 94900 |
| 1738366500 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.2999 | 2.1896 | 15587 |
| 1738280100 | 2.25 | -0.23 | -9.27 | 2.44 | 2.445 | 2.25 | 79677 |
| 1738193700 | 2.48 | -0.04 | -1.59 | 2.5 | 2.54 | 2.3708999 | 13393 |
| 1738107300 | 2.52 | 0 | 0.00 | 2.52 | 2.5299999 | 2.4001 | 20592 |
| 1738020900 | 2.52 | 0.08 | 3.28 | 2.44 | 2.54 | 2.44 | 34784 |
| 1737761700 | 2.44 | 0.02 | 0.83 | 2.49 | 2.62 | 2.4 | 37530 |
| 1737675300 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588900 | 2.42 | -0.11 | -4.16 | 2.5299999 | 2.5400999 | 2.4 | 22882 |
| 1737502500 | 2.525 | 0.04 | 1.81 | 2.49 | 2.5395 | 2.48 | 6744 |
| 1737156900 | 2.48 | 0.03 | 1.22 | 2.45 | 2.55 | 2.375 | 13132 |
| 1737070500 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5 | 2.39 | 10339 |
| 1736984100 | 2.46 | -0.07 | -2.57 | 2.52 | 2.61 | 2.42 | 31172 |
| 1736897700 | 2.525 | -0.1 | -3.63 | 2.43 | 2.56 | 2.2 | 137851 |
| 1736811300 | 2.62 | 0.06 | 2.34 | 2.57 | 2.74 | 2.535 | 50543 |
| 1736552100 | 2.56 | -0.24 | -8.57 | 2.7599999 | 2.77 | 2.5200999 | 18673 |
| 1736379300 | 2.8 | -0.19 | -6.35 | 2.95 | 2.992 | 2.75 | 34817 |
| 1736292900 | 2.99 | -0.1 | -3.24 | 3.125 | 3.18 | 2.95 | 30345 |
| 1736206500 | 3.09 | -0.03 | -0.96 | 3.1 | 3.19 | 3.06 | 8198 |
| 1735947300 | 3.12 | 0.19 | 6.48 | 2.8964 | 3.21 | 2.81 | 61912 |
| 1735860900 | 2.93 | -0.22 | -6.98 | 3.1276 | 3.2 | 2.9089 | 23960 |
| 1735688100 | 3.15 | 0.2 | 6.78 | 3.19 | 3.35 | 2.99 | 78927 |
| 1735601700 | 2.95 | 0.22 | 8.06 | 2.675 | 3.27 | 2.6201 | 170599 |
| 1735342500 | 2.73 | -0.06 | -2.15 | 2.74 | 2.86 | 2.63 | 25632 |
| 1735256100 | 2.79 | 0.2 | 7.72 | 2.58 | 2.9807 | 2.5 | 84000 |
| 1735077840 | 2.59 | -0.07 | -2.63 | 2.68 | 2.68 | 2.5 | 10166 |
| 1734996900 | 2.66 | 0.03 | 1.14 | 2.69 | 2.7799999 | 2.5299999 | 8558 |
| 1734737700 | 2.63 | -0.04 | -1.50 | 2.63 | 2.81 | 2.5775 | 22573 |
| 1734651300 | 2.67 | 0.13 | 5.12 | 2.5305 | 2.68 | 2.37 | 31647 |
| 1734564900 | 2.54 | -0.12 | -4.51 | 2.66 | 2.66 | 2.52 | 9033 |
| 1734478500 | 2.66 | 0.06 | 2.31 | 2.6 | 2.695 | 2.57 | 24699 |
| 1734392100 | 2.6 | -0.05 | -1.89 | 2.72 | 2.75 | 2.6 | 12710 |
| 1734132900 | 2.65 | -0.02 | -0.75 | 2.67 | 2.75 | 2.62 | 11850 |
| 1734046500 | 2.67 | -0.08 | -2.91 | 2.811487 | 2.811487 | 2.6 | 20270 |
| 1733960100 | 2.75 | -0.19 | -6.46 | 3.04 | 3.04 | 2.7 | 20070 |
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
