Plus Therapeutics Inc (NQ: PSTV )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.160 1.240 1.080 1.220 1,505,244 +0.12(+10.92%)
Oct 30, 2023 1.080 1.120 1.020 1.100 46,879 +0.03(+2.79%)
Oct 27, 2023 1.080 1.080 1.045 1.070 11,968 -0.01(-0.93%)
Oct 26, 2023 1.010 1.080 1.010 1.080 17,620 +0.07(+6.93%)
Oct 25, 2023 1.080 1.093 0.9694 1.010 71,844 -0.08(-7.34%)
Oct 24, 2023 1.120 1.150 1.060 1.090 23,156 +0.00(+0.00%)
Oct 23, 2023 1.160 1.160 1.070 1.090 46,163 -0.06(-5.22%)
Oct 20, 2023 1.160 1.243 1.150 1.150 50,447 -0.02(-1.71%)
Oct 19, 2023 1.220 1.283 1.165 1.170 45,873 -0.09(-7.14%)
Oct 18, 2023 1.190 1.290 1.190 1.260 73,626 +0.06(+5.00%)
Oct 17, 2023 1.200 1.260 1.170 1.200 107,823 -0.03(-2.44%)
Oct 16, 2023 1.400 1.600 1.110 1.230 884,964 -0.15(-10.87%)
Oct 13, 2023 1.250 1.410 1.226 1.380 486,482 +0.15(+12.20%)
Oct 12, 2023 1.180 1.250 1.180 1.230 62,601 +0.06(+5.13%)
Oct 11, 2023 1.230 1.240 1.170 1.170 48,516 -0.08(-6.40%)
Oct 10, 2023 1.270 1.266 1.205 1.250 25,841 +0.06(+5.04%)
Oct 09, 2023 1.190 1.210 1.170 1.190 17,210 -0.01(-0.83%)
Oct 06, 2023 1.180 1.240 1.160 1.200 80,125 +0.00(+0.00%)
Oct 05, 2023 1.220 1.270 1.170 1.200 99,457 -0.01(-0.83%)
Oct 04, 2023 1.220 1.250 1.180 1.210 108,155 -0.02(-1.63%)
Oct 03, 2023 1.280 1.290 1.200 1.230 26,299 -0.02(-1.60%)
Oct 02, 2023 1.300 1.340 1.250 1.250 74,670 -0.09(-6.72%)
Sep 29, 2023 1.360 1.370 1.290 1.340 108,214 +0.02(+1.52%)
Sep 28, 2023 1.190 1.360 1.160 1.320 184,588 +0.13(+10.92%)
Sep 27, 2023 1.220 1.220 1.170 1.190 48,329 +0.02(+1.71%)
Sep 26, 2023 1.210 1.240 1.120 1.170 133,598 -0.08(-6.40%)
Sep 25, 2023 1.280 1.260 1.220 1.250 51,207 +0.00(+0.00%)
Sep 22, 2023 1.250 1.250 1.210 1.250 81,871 +0.01(+0.81%)
Sep 21, 2023 1.250 1.250 1.180 1.240 127,964 -0.02(-1.59%)
Sep 20, 2023 1.300 1.320 1.210 1.260 98,388 -0.03(-2.33%)
Sep 19, 2023 1.370 1.370 1.260 1.290 353,491 -0.03(-2.27%)
Sep 18, 2023 1.390 1.390 1.310 1.320 87,827 -0.07(-5.04%)
Sep 15, 2023 1.390 1.437 1.350 1.390 141,007 -0.01(-0.71%)
Sep 14, 2023 1.410 1.430 1.340 1.400 108,489 -0.03(-2.10%)
Sep 13, 2023 1.340 1.450 1.290 1.430 338,986 -0.01(-0.69%)
Sep 12, 2023 1.450 1.530 1.390 1.440 751,950 -0.06(-4.00%)
Sep 11, 2023 1.580 1.960 1.350 1.500 16,387,510 +0.12(+8.70%)
Sep 08, 2023 3.160 3.210 1.240 1.380 5,677,663 -1.59(-53.54%)
Sep 07, 2023 2.980 3.000 2.800 2.970 36,778 +0.04(+1.37%)
Sep 06, 2023 2.780 2.945 2.766 2.930 20,214 +0.20(+7.33%)
Sep 05, 2023 2.770 2.830 2.710 2.730 13,119 -0.07(-2.50%)
Sep 01, 2023 3.070 3.070 2.713 2.800 29,825 +0.01(+0.36%)
Aug 31, 2023 2.590 2.880 2.451 2.790 14,516 +0.17(+6.49%)
Aug 30, 2023 2.590 2.712 2.590 2.620 29,310 -0.04(-1.50%)
Aug 29, 2023 2.591 2.690 2.483 2.660 8,582 +0.10(+3.91%)
Aug 28, 2023 2.540 2.700 2.400 2.560 9,771 +0.07(+2.81%)
Aug 25, 2023 2.390 2.565 2.390 2.490 9,773 +0.07(+2.89%)
Aug 24, 2023 2.380 2.520 2.320 2.420 20,050 +0.04(+1.68%)
Aug 23, 2023 2.310 2.410 2.310 2.380 5,304 +0.05(+2.15%)
Aug 22, 2023 2.260 2.330 2.174 2.330 10,562 +0.07(+3.10%)
Aug 21, 2023 2.220 2.340 2.160 2.260 14,333 -0.07(-3.00%)
Aug 18, 2023 2.300 2.360 2.230 2.330 14,976 +0.00(+0.00%)
Aug 17, 2023 2.350 2.356 2.240 2.330 29,943 -0.06(-2.51%)
Aug 16, 2023 2.340 2.440 2.340 2.390 8,888 -0.04(-1.65%)
Aug 15, 2023 2.590 2.590 2.245 2.430 54,232 -0.07(-2.80%)
Aug 14, 2023 2.560 2.579 2.420 2.500 86,990 +0.00(+0.00%)
Aug 11, 2023 3.160 3.160 2.440 2.500 497,575 -0.66(-20.89%)
Aug 10, 2023 2.870 3.160 2.770 3.160 37,201 +0.25(+8.68%)
Aug 09, 2023 2.510 2.960 2.510 2.908 79,511 +0.27(+10.14%)
Aug 08, 2023 2.650 2.870 2.470 2.640 71,307 +0.03(+1.15%)
Aug 07, 2023 2.310 2.660 2.311 2.610 106,476 +0.27(+11.54%)
Aug 04, 2023 2.487 2.487 2.331 2.340 24,733 -0.21(-8.24%)
Aug 03, 2023 2.400 2.636 2.400 2.550 23,463 +0.11(+4.51%)
Aug 02, 2023 2.500 2.501 2.400 2.440 5,913 -0.06(-2.40%)
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.