XNAS
Datos históricos de Pasithea Therapeutics Corp.
Pasithea Therapeutics Corp. · KTTA
$0.46
▼ -0.01 (-1.26%)
Última operación · 11/10/2026, 0:10:30 UTC
- Variación en el periodo
- −37.18%
- Máximo
- US$2.06
- 28 de noviembre de 2025
- Mínimo
- US$0.28
- 21 de noviembre de 2025
- Volumen medio diario
- 2.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.45 | 0.47 | 0.45 | 0.47 | +6.03% | 60,594 |
| 8 oct 2026 | 0.45 | 0.47 | 0.44 | 0.44 | −0.56% | 56,164.703 |
| 7 oct 2026 | 0.45 | 0.47 | 0.44 | 0.44 | −0.81% | 132,492.419 |
| 6 oct 2026 | 0.47 | 0.47 | 0.44 | 0.45 | −1.74% | 64,433.703 |
| 5 oct 2026 | 0.49 | 0.51 | 0.45 | 0.45 | −4.43% | 84,578.25 |
| 2 oct 2026 | 0.47 | 0.51 | 0.47 | 0.48 | −2.68% | 59,959.349 |
| 1 oct 2026 | 0.49 | 0.50 | 0.48 | 0.49 | −0.79% | 12,636.703 |
| 30 sep 2026 | 0.49 | 0.51 | 0.48 | 0.49 | +0.61% | 59,995.234 |
| 29 sep 2026 | 0.48 | 0.50 | 0.46 | 0.49 | +2.08% | 141,485.748 |
| 28 sep 2026 | 0.49 | 0.50 | 0.45 | 0.48 | −3.85% | 151,160.713 |
| 25 sep 2026 | 0.50 | 0.51 | 0.49 | 0.50 | −2.82% | 94,807.703 |
| 24 sep 2026 | 0.50 | 0.53 | 0.50 | 0.51 | +0.20% | 105,130.703 |
| 23 sep 2026 | 0.51 | 0.52 | 0.50 | 0.51 | −0.27% | 114,004.653 |
| 22 sep 2026 | 0.53 | 0.53 | 0.50 | 0.51 | +0.72% | 164,994.703 |
| 21 sep 2026 | 0.51 | 0.52 | 0.49 | 0.51 | −2.54% | 67,810.72 |
| 18 sep 2026 | 0.53 | 0.55 | 0.49 | 0.52 | +3.36% | 483,376.315 |
| 17 sep 2026 | 0.49 | 0.51 | 0.47 | 0.51 | +3.41% | 238,104.703 |
| 16 sep 2026 | 0.50 | 0.51 | 0.49 | 0.49 | −2.00% | 80,766.79 |
| 15 sep 2026 | 0.50 | 0.53 | 0.49 | 0.50 | −1.96% | 280,409.703 |
| 14 sep 2026 | 0.52 | 0.55 | 0.51 | 0.51 | −3.77% | 135,800.951 |
| 11 sep 2026 | 0.53 | 0.55 | 0.52 | 0.53 | −1.85% | 141,691.703 |
| 10 sep 2026 | 0.57 | 0.58 | 0.52 | 0.54 | −5.21% | 246,903.703 |
| 9 sep 2026 | 0.60 | 0.60 | 0.55 | 0.57 | −4.89% | 211,383.533 |
| 8 sep 2026 | 0.59 | 0.60 | 0.58 | 0.60 | +3.28% | 267,312.662 |
| 4 sep 2026 | 0.58 | 0.59 | 0.57 | 0.58 | −0.07% | 222,701.703 |
| 3 sep 2026 | 0.58 | 0.59 | 0.58 | 0.58 | +0.02% | 124,442.703 |
| 2 sep 2026 | 0.56 | 0.60 | 0.55 | 0.58 | +3.07% | 225,752.703 |
| 1 sep 2026 | 0.56 | 0.58 | 0.55 | 0.56 | −1.92% | 216,409.685 |
| 31 ago 2026 | 0.57 | 0.59 | 0.55 | 0.57 | +2.50% | 450,588.703 |
| 28 ago 2026 | 0.57 | 0.60 | 0.53 | 0.56 | +0.99% | 483,906.862 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.