Skip to main content

Plus Therapeutics Inc (NQ: PSTV )

1.620 +0.030 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.600 1.760 1.600 1.620 81,790 +0.03(+1.89%)
Sep 17, 2024 1.580 1.590 1.510 1.590 26,088 +0.08(+5.30%)
Sep 16, 2024 1.500 1.565 1.460 1.510 18,490 +0.03(+2.03%)
Sep 13, 2024 1.490 1.500 1.460 1.480 15,870 +0.05(+3.50%)
Sep 12, 2024 1.350 1.480 1.280 1.430 100,033 +0.08(+5.93%)
Sep 11, 2024 1.350 1.380 1.300 1.350 53,505 +0.09(+7.14%)
Sep 10, 2024 1.230 1.280 1.180 1.260 38,660 +0.04(+3.28%)
Sep 09, 2024 1.370 1.410 1.145 1.220 67,384 -0.19(-13.48%)
Sep 06, 2024 1.420 1.460 1.350 1.410 8,959 +0.03(+2.55%)
Sep 05, 2024 1.410 1.420 1.370 1.375 23,196 -0.06(-4.18%)
Sep 04, 2024 1.580 1.580 1.370 1.435 37,768 -0.07(-4.97%)
Sep 03, 2024 1.440 1.570 1.440 1.510 35,685 +0.08(+5.59%)
Aug 30, 2024 1.430 1.440 1.420 1.430 7,603 +0.01(+0.70%)
Aug 29, 2024 1.430 1.450 1.407 1.420 8,059 -0.01(-0.70%)
Aug 28, 2024 1.490 1.490 1.420 1.430 5,370 -0.03(-2.20%)
Aug 27, 2024 1.450 1.480 1.450 1.462 7,824 +0.01(+0.84%)
Aug 26, 2024 1.480 1.490 1.420 1.450 24,869 +0.00(+0.35%)
Aug 23, 2024 1.480 1.520 1.430 1.445 14,354 +0.02(+1.05%)
Aug 22, 2024 1.560 1.560 1.425 1.430 15,173 -0.03(-2.05%)
Aug 21, 2024 1.500 1.600 1.440 1.460 42,621 -0.09(-5.81%)
Aug 20, 2024 1.600 1.600 1.490 1.550 46,629 -0.05(-3.13%)
Aug 19, 2024 1.410 1.630 1.380 1.600 179,481 +0.24(+17.65%)
Aug 16, 2024 1.410 1.410 1.290 1.360 88,263 -0.04(-2.86%)
Aug 15, 2024 1.479 1.479 1.380 1.400 35,802 -0.02(-1.41%)
Aug 14, 2024 1.470 1.490 1.420 1.420 39,242 -0.07(-4.70%)
Aug 13, 2024 1.450 1.490 1.380 1.490 88,844 +0.08(+5.67%)
Aug 12, 2024 1.420 1.470 1.270 1.410 57,991 -0.04(-2.76%)
Aug 09, 2024 1.560 1.585 1.370 1.450 74,726 -0.10(-6.45%)
Aug 08, 2024 1.650 1.655 1.450 1.550 122,728 -0.02(-1.27%)
Aug 07, 2024 1.720 1.720 1.530 1.570 43,649 -0.03(-1.88%)
Aug 06, 2024 1.680 1.750 1.555 1.600 105,246 +0.03(+1.91%)
Aug 05, 2024 1.550 1.730 1.400 1.570 78,643 -0.16(-9.25%)
Aug 02, 2024 1.750 1.790 1.680 1.730 31,944 -0.07(-3.89%)
Aug 01, 2024 1.780 1.840 1.730 1.800 41,713 +0.00(+0.00%)
Jul 31, 2024 1.820 1.850 1.750 1.800 15,124 -0.03(-1.64%)
Jul 30, 2024 1.870 1.915 1.770 1.830 82,061 -0.02(-1.08%)
Jul 29, 2024 1.840 1.850 1.809 1.850 49,890 -0.02(-1.07%)
Jul 26, 2024 1.770 1.960 1.750 1.870 98,828 +0.07(+3.89%)
Jul 25, 2024 1.770 1.810 1.720 1.800 34,993 +0.05(+2.86%)
Jul 24, 2024 1.780 1.830 1.680 1.750 138,731 +0.00(+0.00%)
Jul 23, 2024 1.730 1.801 1.685 1.750 75,438 +0.00(+0.00%)
Jul 22, 2024 1.740 1.830 1.620 1.750 103,341 +0.01(+0.57%)
Jul 19, 2024 1.720 1.920 1.720 1.740 170,248 +0.01(+0.58%)
Jul 18, 2024 1.760 1.780 1.700 1.730 50,509 -0.06(-3.62%)
Jul 17, 2024 1.970 2.070 1.720 1.795 189,995 -0.09(-5.03%)
Jul 16, 2024 1.800 1.920 1.760 1.890 38,222 +0.12(+6.78%)
Jul 15, 2024 1.830 1.970 1.760 1.770 67,270 -0.05(-2.75%)
Jul 12, 2024 1.840 1.954 1.740 1.820 42,420 -0.02(-1.09%)
Jul 11, 2024 1.900 1.910 1.760 1.840 39,510 -0.06(-3.16%)
Jul 10, 2024 1.600 1.900 1.510 1.900 138,524 +0.36(+23.38%)
Jul 09, 2024 1.470 1.552 1.400 1.540 28,255 +0.04(+2.67%)
Jul 08, 2024 1.580 1.590 1.450 1.500 36,083 -0.05(-3.23%)
Jul 05, 2024 1.530 1.550 1.510 1.550 9,645 +0.02(+1.31%)
Jul 03, 2024 1.550 1.550 1.530 1.530 1,400 -0.02(-1.29%)
Jul 02, 2024 1.570 1.570 1.500 1.550 18,121 +0.05(+3.33%)
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.