Stockscreener 앱 받기
3.18
0.31%
-0.010
시간 외 거래:
3.25
0.07
+2.20%
Pasithea Therapeutics Corp 주식 (KTTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.32 | $3.06 | $0.265 | 45,736.0 | -0.31% |
| 2024-11-20 | $3.37 | $2.92 | $0.45 | 746,738.0 | +1.27% |
| 2024-11-19 | $3.22 | $3.06 | $0.16 | 15,121.0 | -1.56% |
| 2024-11-18 | $3.38 | $3.17 | $0.21 | 17,851.0 | -5.33% |
| 2024-11-15 | $3.42 | $3.19 | $0.23 | 23,741.0 | +2.42% |
| 2024-11-14 | $3.46 | $3.30 | $0.155 | 8,157.0 | -3.51% |
| 2024-11-13 | $3.42 | $3.25 | $0.17 | 24,503.0 | +1.79% |
| 2024-11-12 | $3.53 | $3.20 | $0.33 | 15,228.0 | +1.82% |
| 2024-11-11 | $3.70 | $3.26 | $0.44 | 38,629.0 | -0.30% |
| 2024-11-08 | $3.60 | $3.20 | $0.40 | 47,380.0 | -9.07% |
| 2024-11-07 | $3.83 | $3.45 | $0.3795 | 8,648.0 | -1.62% |
| 2024-11-06 | $3.87 | $3.50 | $0.364 | 30,380.0 | -3.14% |
| 2024-11-05 | $4.35 | $3.57 | $0.78 | 134,889.0 | +5.52% |
| 2024-11-04 | $3.77 | $3.41 | $0.36 | 23,935.0 | -4.74% |
| 2024-11-01 | $3.80 | $3.63 | $0.17 | 21,327.0 | +0.13% |
| 2024-10-31 | $4.01 | $3.66 | $0.3538 | 14,436.0 | -3.92% |
| 2024-10-30 | $4.05 | $3.70 | $0.35 | 13,329.0 | +0.77% |
| 2024-10-29 | $4.05 | $3.68 | $0.37 | 16,051.0 | +6.23% |
| 2024-10-28 | $3.99 | $3.69 | $0.30 | 50,439.0 | -0.27% |
| 2024-10-25 | $4.05 | $3.40 | $0.65 | 35,039.0 | -8.42% |
| 2024-10-24 | $4.26 | $3.85 | $0.41 | 31,137.0 | -2.88% |
| 2024-10-23 | $4.34 | $4.15 | $0.19 | 16,884.0 | -1.65% |
Pasithea Therapeutics Corp 주식 (KTTA) 연도별 가격 이력
이 심층 분석에서는 Pasithea Therapeutics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KTTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pasithea Therapeutics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pasithea Therapeutics Corp 주식 (KTTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.35 | $2.92 | $1.43 | 1,247,999.0 | -16.21% |
| 2024-10 | $5.45 | $3.40 | $2.05 | 648,307.0 | -29.98% |
| 2024-09 | $7.50 | $3.61 | $3.89 | 58,220,675.0 | +19.09% |
| 2024-08 | $6.25 | $4.40 | $1.85 | 555,869.0 | -13.31% |
| 2024-07 | $6.44 | $4.46 | $1.98 | 97,962.0 | +3.74% |
| 2024-06 | $6.50 | $4.74 | $1.76 | 124,285.0 | -7.31% |
| 2024-05 | $7.69 | $5.46 | $2.23 | 24,874.0 | -21.10% |
| 2024-04 | $9.25 | $6.76 | $2.49 | 54,035.0 | -4.56% |
| 2024-03 | $8.13 | $6.70 | $1.43 | 33,545.0 | -9.37% |
| 2024-02 | $8.02 | $5.71 | $2.31 | 130,558.0 | +22.14% |
| 2024-01 | $8.50 | $6.55 | $1.95 | 527,168.0 | -11.49% |
Pasithea Therapeutics Corp 주식 (KTTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.40 | $5.25 | $12.15 | 5,395,913.6 | +13.50% |
| 2023-11 | $8.18 | $5.72 | $2.47 | 61,901.9 | -6.86% |
| 2023-10 | $9.60 | $6.69 | $2.91 | 30,307.5 | -27.04% |
| 2023-09 | $12.60 | $8.40 | $4.20 | 38,899.9 | -20.78% |
| 2023-08 | $12.63 | $11.60 | $1.03 | 79,651.7 | +1.24% |
| 2023-07 | $12.74 | $8.80 | $3.94 | 405,437.4 | +22.06% |
| 2023-06 | $12.81 | $6.60 | $6.21 | 258,054.7 | +40.00% |
| 2023-05 | $8.00 | $6.20 | $1.80 | 32,982.4 | +0.03% |
| 2023-04 | $10.00 | $6.61 | $3.39 | 65,370.8 | -6.69% |
| 2023-03 | $10.40 | $7.20 | $3.20 | 44,350.4 | -21.89% |
| 2023-02 | $15.02 | $9.42 | $5.60 | 87,585.1 | -31.69% |
| 2023-01 | $15.95 | $11.31 | $4.64 | 123,141.6 | +9.53% |
Pasithea Therapeutics Corp 주식 (KTTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.00 | $10.80 | $10.20 | 92,854.5 | -35.19% |
| 2022-11 | $22.00 | $18.62 | $3.38 | 37,169.3 | -9.16% |
| 2022-10 | $26.60 | $18.88 | $7.72 | 213,533.3 | -13.49% |
| 2022-09 | $27.04 | $22.40 | $4.64 | 150,578.2 | +9.57% |
| 2022-08 | $30.80 | $22.20 | $8.60 | 1,199,138.3 | -0.86% |
| 2022-07 | $25.00 | $19.20 | $5.80 | 216,683.1 | +14.85% |
| 2022-06 | $23.60 | $17.05 | $6.55 | 146,685.8 | +17.78% |
| 2022-05 | $24.40 | $16.23 | $8.17 | 124,038.9 | -28.54% |
| 2022-04 | $27.00 | $23.00 | $4.00 | 218,454.6 | -7.69% |
| 2022-03 | $29.40 | $19.40 | $10.00 | 481,679.4 | +27.45% |
| 2022-02 | $28.20 | $18.60 | $9.60 | 855,611.1 | -20.93% |
| 2022-01 | $36.60 | $20.20 | $16.40 | 1,094,037.7 | -27.12% |
0.93%
3.55%
자본화:
|
볼륨(24시간):