Plus Therapeutics Inc (NQ: PSTV )

1.760 -0.090 (-4.86%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.590 2.590 1.970 2.020 169,963 -0.44(-17.89%)
Jun 29, 2023 2.650 2.850 2.400 2.460 63,419 -0.14(-5.38%)
Jun 28, 2023 2.670 2.700 2.450 2.600 23,051 -0.11(-4.06%)
Jun 27, 2023 2.800 2.839 2.570 2.710 32,911 -0.08(-2.86%)
Jun 26, 2023 3.060 3.060 2.610 2.790 34,864 -0.21(-6.85%)
Jun 23, 2023 2.950 3.043 2.840 2.995 16,850 +0.00(+0.17%)
Jun 22, 2023 3.090 3.090 2.800 2.990 12,530 -0.03(-0.99%)
Jun 21, 2023 3.080 3.174 2.970 3.020 13,727 -0.02(-0.66%)
Jun 20, 2023 2.880 3.140 2.880 3.040 12,541 +0.16(+5.56%)
Jun 16, 2023 3.150 3.150 2.710 2.880 61,898 -0.16(-5.26%)
Jun 15, 2023 3.100 3.159 2.980 3.040 17,387 +0.02(+0.66%)
Jun 14, 2023 3.340 3.446 2.951 3.020 36,683 -0.36(-10.68%)
Jun 13, 2023 3.090 3.381 3.020 3.381 20,026 +0.29(+9.42%)
Jun 12, 2023 3.250 3.296 3.060 3.090 41,979 -0.18(-5.36%)
Jun 09, 2023 3.620 3.620 3.220 3.265 24,745 -0.25(-7.24%)
Jun 08, 2023 3.670 3.800 3.520 3.520 33,033 -0.11(-3.03%)
Jun 07, 2023 3.730 3.878 3.610 3.630 10,083 -0.13(-3.46%)
Jun 06, 2023 3.980 3.980 3.680 3.760 18,427 -0.14(-3.59%)
Jun 05, 2023 4.040 4.040 3.750 3.900 27,601 -0.03(-0.77%)
Jun 02, 2023 4.040 4.100 3.900 3.930 5,405 +0.02(+0.51%)
Jun 01, 2023 3.950 4.059 3.861 3.910 16,330 -0.11(-2.74%)
May 31, 2023 3.970 4.160 3.930 4.020 14,370 +0.15(+3.88%)
May 30, 2023 4.300 4.450 3.870 3.870 51,285 -0.30(-7.19%)
May 26, 2023 4.110 4.260 4.106 4.170 2,478 +0.08(+1.97%)
May 25, 2023 3.910 4.290 3.902 4.090 14,637 +0.09(+2.24%)
May 24, 2023 3.920 4.000 3.887 4.000 4,912 +0.04(+1.01%)
May 23, 2023 3.912 3.980 3.912 3.960 6,966 +0.05(+1.28%)
May 22, 2023 3.890 3.910 3.850 3.910 3,707 +0.03(+0.77%)
May 19, 2023 4.120 4.120 3.810 3.880 34,635 -0.10(-2.51%)
May 18, 2023 4.050 4.100 3.960 3.980 10,747 -0.12(-2.93%)
May 17, 2023 4.130 4.130 4.020 4.100 8,394 +0.04(+0.99%)
May 16, 2023 4.300 4.300 3.930 4.060 16,134 -0.31(-7.09%)
May 15, 2023 4.310 4.370 4.100 4.370 18,495 +0.05(+1.16%)
May 12, 2023 4.700 4.700 4.100 4.320 40,354 -0.40(-8.47%)
May 11, 2023 5.080 5.090 4.667 4.720 35,658 -0.19(-3.87%)
May 10, 2023 4.600 5.010 4.600 4.910 78,524 +0.31(+6.74%)
May 09, 2023 4.350 4.780 4.317 4.600 46,793 +0.39(+9.26%)
May 08, 2023 4.100 4.702 4.100 4.210 74,710 +0.22(+5.52%)
May 05, 2023 3.850 4.240 3.850 3.990 59,271 +0.15(+3.90%)
May 04, 2023 3.860 3.940 3.810 3.840 10,975 +0.09(+2.40%)
May 03, 2023 3.600 3.783 3.550 3.750 55,676 +0.05(+1.35%)
May 02, 2023 4.070 4.070 3.560 3.700 52,301 -0.29(-7.27%)
May 01, 2023 3.820 4.130 3.340 3.990 91,544 +0.09(+2.39%)
Apr 28, 2023 3.900 4.125 3.345 3.897 72,548 +0.08(+2.12%)
Apr 27, 2023 3.817 4.034 3.453 3.816 14,982 +0.42(+12.47%)
Apr 26, 2023 3.862 3.893 3.393 3.393 11,195 -0.06(-1.61%)
Apr 25, 2023 4.035 4.035 3.210 3.449 24,114 -0.32(-8.41%)
Apr 24, 2023 4.050 4.185 3.750 3.765 18,105 -0.19(-4.92%)
Apr 21, 2023 4.350 4.800 3.753 3.960 71,602 -0.64(-13.98%)
Apr 20, 2023 4.389 4.725 4.290 4.604 37,564 +0.25(+5.83%)
Apr 19, 2023 4.167 5.100 4.167 4.350 106,074 +0.13(+3.20%)
Apr 18, 2023 4.061 4.275 4.043 4.215 16,574 +0.15(+3.69%)
Apr 17, 2023 4.158 4.209 3.930 4.065 13,753 -0.09(-2.24%)
Apr 14, 2023 4.016 4.158 3.975 4.158 26,495 +0.11(+2.67%)
Apr 13, 2023 4.065 4.147 3.915 4.050 15,277 +0.08(+2.00%)
Apr 12, 2023 3.901 4.047 3.901 3.970 6,362 +0.02(+0.61%)
Apr 11, 2023 4.050 4.199 3.943 3.946 5,503 -0.10(-2.52%)
Apr 10, 2023 4.110 4.253 3.930 4.048 5,179 +0.03(+0.71%)
Apr 06, 2023 4.020 4.020 3.900 4.020 8,259 +0.05(+1.28%)
Apr 05, 2023 3.915 4.117 3.870 3.969 6,050 -0.08(-1.93%)
Apr 04, 2023 4.116 4.350 3.917 4.047 6,502 -0.02(-0.44%)
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.