Plus Therapeutics Inc (NQ: PSTV )

1.845 -0.005 (-0.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.75 34.05 30.90 31.80 4,828 +0.15(+0.47%)
Jun 29, 2020 33.30 34.25 31.20 31.65 8,251 -1.20(-3.65%)
Jun 26, 2020 31.95 36.90 25.95 32.85 40,693 +1.35(+4.29%)
Jun 25, 2020 32.55 32.85 30.30 31.50 6,578 -0.15(-0.47%)
Jun 24, 2020 31.80 33.00 30.45 31.65 7,053 -0.60(-1.86%)
Jun 23, 2020 33.45 34.50 32.10 32.25 7,500 -1.35(-4.02%)
Jun 22, 2020 32.55 34.05 31.05 33.60 9,770 +1.35(+4.19%)
Jun 19, 2020 33.00 33.60 30.90 32.25 16,240 -1.50(-4.44%)
Jun 18, 2020 36.00 36.15 32.55 33.75 10,976 -0.75(-2.17%)
Jun 17, 2020 31.95 36.00 31.95 34.50 29,276 +2.85(+9.00%)
Jun 16, 2020 31.80 31.80 29.55 31.65 15,393 +2.40(+8.21%)
Jun 15, 2020 28.80 30.15 27.90 29.25 9,689 -0.30(-1.02%)
Jun 12, 2020 31.65 31.65 28.05 29.55 30,793 +0.75(+2.60%)
Jun 11, 2020 28.50 30.60 27.75 28.80 27,499 -4.65(-13.90%)
Jun 10, 2020 42.45 53.25 31.05 33.45 326,374 -1.50(-4.29%)
Jun 09, 2020 26.55 37.50 25.80 34.95 208,003 +9.02(+34.79%)
Jun 08, 2020 25.95 27.45 25.43 25.93 6,891 +0.13(+0.50%)
Jun 05, 2020 25.05 26.70 25.05 25.80 4,280 +0.30(+1.18%)
Jun 04, 2020 25.50 25.82 24.90 25.50 1,224 +0.00(+0.00%)
Jun 03, 2020 25.65 26.10 24.90 25.50 2,173 -0.15(-0.58%)
Jun 02, 2020 25.20 25.95 24.16 25.65 1,717 +1.20(+4.91%)
Jun 01, 2020 24.15 25.67 24.15 24.45 2,309 +0.45(+1.87%)
May 29, 2020 26.25 26.70 24.00 24.00 4,606 -1.05(-4.19%)
May 28, 2020 26.25 26.55 25.05 25.05 5,099 -0.90(-3.47%)
May 27, 2020 26.40 26.40 25.35 25.95 3,635 +0.30(+1.17%)
May 26, 2020 28.05 28.20 25.20 25.65 5,648 -1.65(-6.04%)
May 22, 2020 27.30 28.59 27.00 27.30 4,906 +0.00(+0.00%)
May 21, 2020 26.25 28.05 26.10 27.30 4,288 +0.60(+2.25%)
May 20, 2020 26.85 27.75 25.65 26.70 2,811 +0.75(+2.89%)
May 19, 2020 25.65 26.55 24.75 25.95 3,581 -0.15(-0.57%)
May 18, 2020 26.10 26.85 25.50 26.10 4,794 -0.75(-2.79%)
May 15, 2020 29.40 29.40 25.50 26.85 10,153 -5.10(-15.96%)
May 14, 2020 28.50 33.15 26.25 31.95 21,677 +4.80(+17.69%)
May 13, 2020 30.90 32.55 26.40 27.15 13,889 -3.30(-10.84%)
May 12, 2020 25.80 33.30 25.65 30.45 48,928 +5.70(+23.03%)
May 11, 2020 26.25 26.25 23.85 24.75 2,959 +0.60(+2.48%)
May 08, 2020 25.50 25.50 22.65 24.15 3,653 -0.30(-1.23%)
May 07, 2020 25.80 25.80 23.40 24.45 4,999 -1.05(-4.12%)
May 06, 2020 25.50 25.50 24.00 25.50 3,446 +0.00(+0.00%)
May 05, 2020 24.00 26.55 23.25 25.50 11,356 +1.20(+4.94%)
May 04, 2020 23.25 24.78 22.20 24.30 2,381 +0.45(+1.89%)
May 01, 2020 24.30 25.20 22.80 23.85 3,080 -0.30(-1.24%)
Apr 30, 2020 24.90 25.35 23.10 24.15 5,151 -0.15(-0.62%)
Apr 29, 2020 22.80 26.55 22.80 24.30 15,885 +1.65(+7.28%)
Apr 28, 2020 21.75 23.14 21.75 22.65 4,259 +0.60(+2.72%)
Apr 27, 2020 22.50 22.80 21.00 22.05 2,677 -0.60(-2.65%)
Apr 24, 2020 23.10 23.85 22.07 22.65 2,640 -0.60(-2.58%)
Apr 23, 2020 24.00 24.00 21.90 23.25 4,246 -0.30(-1.27%)
Apr 22, 2020 23.70 24.30 23.25 23.55 2,519 +1.05(+4.67%)
Apr 21, 2020 22.80 23.55 22.50 22.50 2,363 -0.75(-3.23%)
Apr 20, 2020 22.65 23.85 22.50 23.25 2,560 +0.75(+3.33%)
Apr 17, 2020 23.25 24.30 22.50 22.50 4,406 -0.75(-3.23%)
Apr 16, 2020 24.00 24.75 22.80 23.25 4,696 -1.35(-5.49%)
Apr 15, 2020 25.95 25.95 23.25 24.60 5,732 -0.75(-2.96%)
Apr 14, 2020 22.20 26.10 22.20 25.35 31,768 +2.10(+9.03%)
Apr 13, 2020 22.80 23.25 21.45 23.25 2,917 +0.00(+0.00%)
Apr 09, 2020 22.80 23.50 21.90 23.25 7,040 -0.75(-3.12%)
Apr 08, 2020 22.50 24.00 21.60 24.00 6,247 +0.45(+1.91%)
Apr 07, 2020 25.05 25.35 22.65 23.55 5,215 -0.15(-0.63%)
Apr 06, 2020 21.75 23.85 21.75 23.70 7,272 +2.25(+10.49%)
Apr 03, 2020 23.40 23.70 21.00 21.45 7,673 -2.40(-10.06%)
Apr 02, 2020 25.20 25.95 23.25 23.85 10,697 -1.65(-6.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.