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 | -0.0423 | -7.93174573411 | 0.5333 | 0.5599 | 0.4906 | 284263 | 0.51372953 | CS |
| 4 | -0.1176 | -19.3230364772 | 0.6086 | 0.61 | 0.47 | 1800824 | 0.52014937 | CS |
| 12 | -0.2566 | -34.3231674692 | 0.7476 | 0.9627 | 0.47 | 867534 | 0.58905404 | CS |
| 26 | -0.4181 | -45.9905400946 | 0.9091 | 0.9627 | 0.47 | 572114 | 0.64149208 | CS |
| 52 | -0.199 | -28.8405797101 | 0.69 | 2.06 | 0.281 | 2046837 | 1.02624493 | CS |
| 156 | 0.035 | 7.67543859649 | 0.456 | 9.25 | 0.2627 | 1534234 | 1.46222542 | CS |
| 260 | -3.509 | -87.725 | 4 | 9.25 | 0.2627 | 1405434 | 2.07099071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.4924 | -0.0076 | -1.52 | 0.5054 | 0.5054 | 0.4833 | 182117 |
| 1783636500 | 0.5 | -0.0115 | -2.25 | 0.5099 | 0.518701 | 0.4906 | 258388 |
| 1783550100 | 0.5115 | -0.0083 | -1.60 | 0.52 | 0.5359 | 0.496 | 222947 |
| 1783463700 | 0.5198 | -0.0002 | -0.04 | 0.52 | 0.52 | 0.4957 | 335169 |
| 1783377300 | 0.52 | -0.0298 | -5.42 | 0.5333 | 0.5598999 | 0.5003 | 320546 |
| 1783031700 | 0.5498 | -0.0171 | -3.02 | 0.582 | 0.604 | 0.531 | 417302 |
| 1782945300 | 0.5669 | 0.0515 | 9.99 | 0.503 | 0.61 | 0.503 | 1424080 |
| 1782858900 | 0.5154 | -0.0107 | -2.03 | 0.561 | 0.5998 | 0.47 | 25881437 |
| 1782772500 | 0.5261 | -0.0173 | -3.18 | 0.5375 | 0.58 | 0.5125999 | 406402 |
| 1782513300 | 0.5434 | 0.0018 | 0.33 | 0.5254 | 0.5719999 | 0.525 | 232041 |
| 1782426900 | 0.5416 | -0.0143 | -2.57 | 0.578 | 0.585 | 0.53 | 143257 |
| 1782340500 | 0.5558999 | -0.0121 | -2.13 | 0.595 | 0.5999 | 0.5405 | 305404 |
| 1782254100 | 0.5679999 | 0.0290999 | 5.40 | 0.54 | 0.5798 | 0.5263 | 132269 |
| 1782167700 | 0.5389 | 0.0389 | 7.78 | 0.51 | 0.594 | 0.500201 | 546340 |
| 1781822100 | 0.5 | -0.0023 | -0.46 | 0.5048 | 0.519599 | 0.5 | 196338 |
| 1781735700 | 0.5023 | -0.0077 | -1.51 | 0.5007 | 0.54069 | 0.493 | 245615 |
| 1781649300 | 0.51 | -0.05 | -8.93 | 0.541 | 0.5609 | 0.4901 | 726968 |
| 1781562900 | 0.56 | -0.0311 | -5.26 | 0.577 | 0.6 | 0.535 | 495230 |
| 1781303700 | 0.5911 | -0.0169 | -2.78 | 0.6086 | 0.6086 | 0.58 | 125092 |
| 1781217300 | 0.608 | 0.0278 | 4.79 | 0.59 | 0.6121 | 0.5601 | 127485 |
| 1781130900 | 0.5802 | 0.0002 | 0.03 | 0.56 | 0.5849 | 0.56 | 180480 |
| 1781044500 | 0.58 | 0.0044 | 0.76 | 0.5709999 | 0.58 | 0.541 | 300136 |
| 1780958100 | 0.5756 | -0.0094 | -1.61 | 0.5938 | 0.598 | 0.5712 | 241168 |
| 1780698900 | 0.585 | -0.0349 | -5.63 | 0.6199 | 0.62 | 0.58 | 389959 |
| 1780612500 | 0.6199 | -0.0183 | -2.87 | 0.6462 | 0.6462 | 0.570101 | 450665 |
| 1780526100 | 0.6382 | -0.0068 | -1.05 | 0.644 | 0.6506999 | 0.6075 | 368684 |
| 1780439700 | 0.645 | -0.07 | -9.79 | 0.68 | 0.7 | 0.645 | 1484269 |
| 1780353300 | 0.715 | -0.0003 | -0.04 | 0.7 | 0.74 | 0.6901 | 549707 |
| 1780094100 | 0.7153 | 0.0201 | 2.89 | 0.6959999 | 0.7397 | 0.65 | 1543520 |
| 1780007700 | 0.6952 | 0.0023 | 0.33 | 0.681 | 0.742999 | 0.68 | 1342753 |
| 1779921300 | 0.6929 | 0.0128 | 1.88 | 0.68 | 0.6999 | 0.678101 | 144200 |
| 1779834900 | 0.6801 | -0.0197 | -2.82 | 0.72 | 0.72 | 0.68 | 168181 |
| 1779489300 | 0.6998 | -0.0212 | -2.94 | 0.721 | 0.7297 | 0.6951 | 334627 |
| 1779402900 | 0.721 | -0.001 | -0.14 | 0.728 | 0.7406 | 0.7 | 120815 |
| 1779316500 | 0.722 | 0.0194 | 2.76 | 0.713 | 0.742 | 0.6973 | 248506 |
| 1779230100 | 0.7026 | -0.0674 | -8.75 | 0.77 | 0.77 | 0.68 | 318561 |
| 1779143700 | 0.77 | -0.0101 | -1.29 | 0.77 | 0.7986 | 0.77 | 81939 |
| 1778884500 | 0.7801 | -0.0141 | -1.78 | 0.8 | 0.8149999 | 0.7801 | 549445 |
| 1778798100 | 0.7942 | 0.0092 | 1.17 | 0.8 | 0.8 | 0.77 | 424504 |
| 1778711700 | 0.785 | 0.0049 | 0.63 | 0.7824 | 0.7929 | 0.75 | 33118 |
| 1778625300 | 0.7801 | -0.0111 | -1.40 | 0.79 | 0.7998 | 0.778 | 50443 |
| 1778538900 | 0.7912 | -0.0041 | -0.52 | 0.76 | 0.81 | 0.76 | 131695 |
| 1778279700 | 0.7953 | -0.0447 | -5.32 | 0.8332 | 0.8399 | 0.7927999 | 187476 |
| 1778193300 | 0.84 | -0.0099 | -1.16 | 0.8401 | 0.8596 | 0.8055 | 124806 |
| 1778106900 | 0.8499 | -0.0001 | -0.01 | 0.83 | 0.89 | 0.83 | 231831 |
| 1778020500 | 0.85 | 0.0034 | 0.40 | 0.875 | 0.8998 | 0.826 | 453467 |
| 1777934100 | 0.8466 | 0.0056 | 0.67 | 0.8599 | 0.9627 | 0.84 | 602417 |
| 1777674900 | 0.841 | 0.1463 | 21.06 | 0.6969 | 0.8601 | 0.6899999 | 1678953 |
| 1777588500 | 0.6947 | 0.006 | 0.87 | 0.6881 | 0.7099 | 0.6802 | 228318 |
| 1777502100 | 0.6887 | 0.0146 | 2.17 | 0.706 | 0.706 | 0.6677999 | 267070 |
| 1777415700 | 0.6741 | -0.0159 | -2.30 | 0.6899999 | 0.69495 | 0.6632 | 86975 |
| 1777329300 | 0.6899999 | 0 | 0.00 | 0.68 | 0.7099 | 0.6735 | 217870 |
| 1777070100 | 0.6899999 | 0.0006999 | 0.10 | 0.6951 | 0.72 | 0.6853 | 194578 |
| 1776983700 | 0.6893 | -0.0207 | -2.92 | 0.7164 | 0.73 | 0.6851 | 305036 |
| 1776897300 | 0.71 | 0.0200001 | 2.90 | 0.6978 | 0.7299 | 0.6929999 | 229966 |
| 1776810900 | 0.6899999 | -0.0273 | -3.81 | 0.7174 | 0.77 | 0.6879999 | 465438 |
| 1776724500 | 0.7173 | -0.0251 | -3.38 | 0.737 | 0.751 | 0.6701 | 1962175 |
| 1776465300 | 0.7423999 | 0.0063999 | 0.87 | 0.7476 | 0.7609 | 0.7317 | 213400 |
| 1776378900 | 0.736 | -0.0099 | -1.33 | 0.717 | 0.7499 | 0.710101 | 184721 |
| 1776292500 | 0.7459 | -0.0441 | -5.58 | 0.7742 | 0.7897999 | 0.6999 | 1067699 |
| 1776206100 | 0.79 | 0.035 | 4.64 | 0.76 | 0.79 | 0.7106 | 190294 |
| 1776119700 | 0.755 | 0.055 | 7.86 | 0.7 | 0.755 | 0.685 | 242026 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
