Stockscreener 앱 받기
2.63
1.50%
-0.04
Pasithea Therapeutics Corp 주식 (KTTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.81 | $2.58 | $0.2325 | 22,752.0 | -1.50% |
| 2024-12-19 | $2.68 | $2.37 | $0.31 | 33,396.0 | +5.12% |
| 2024-12-18 | $2.66 | $2.52 | $0.14 | 9,623.0 | -4.51% |
| 2024-12-17 | $2.70 | $2.57 | $0.13 | 26,063.0 | +2.31% |
| 2024-12-16 | $2.75 | $2.60 | $0.15 | 12,881.0 | -1.89% |
| 2024-12-13 | $2.75 | $2.62 | $0.13 | 12,075.0 | -0.75% |
| 2024-12-12 | $2.89 | $2.60 | $0.29 | 20,609.0 | -2.91% |
| 2024-12-11 | $3.04 | $2.70 | $0.34 | 20,070.0 | -6.46% |
| 2024-12-10 | $3.06 | $2.90 | $0.165 | 8,699.0 | -3.61% |
| 2024-12-09 | $3.05 | $2.86 | $0.19 | 9,169.0 | +7.39% |
| 2024-12-06 | $3.00 | $2.81 | $0.19 | 15,117.0 | +0.71% |
| 2024-12-05 | $3.11 | $2.80 | $0.31 | 23,807.0 | -3.09% |
| 2024-12-04 | $2.98 | $2.80 | $0.185 | 15,947.0 | +0.00% |
| 2024-12-03 | $3.09 | $2.80 | $0.29 | 61,582.0 | -2.02% |
| 2024-12-02 | $3.19 | $2.83 | $0.3588 | 30,807.0 | -3.88% |
| 2024-11-29 | $3.09 | $2.93 | $0.16 | 13,074.0 | +6.55% |
| 2024-11-27 | $3.09 | $2.87 | $0.22 | 23,375.0 | -3.65% |
| 2024-11-26 | $3.17 | $2.95 | $0.225 | 23,642.0 | -1.31% |
| 2024-11-25 | $3.19 | $3.00 | $0.1901 | 21,902.0 | -1.61% |
| 2024-11-22 | $3.30 | $3.08 | $0.2199 | 17,299.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.19 | $2.37 | $0.8208 | 345,349.0 | -14.89% |
| 2024-11 | $4.35 | $2.87 | $1.48 | 1,301,555.0 | -18.58% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):