Skip to main content

Plus Therapeutics Inc (NQ: PSTV )

1.630 -0.060 (-3.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.770 1.770 1.630 1.630 24,611 -0.06(-3.63%)
Apr 18, 2024 1.735 1.790 1.687 1.691 7,246 -0.07(-4.17%)
Apr 17, 2024 1.800 1.800 1.670 1.765 27,933 +0.01(+0.86%)
Apr 16, 2024 1.740 1.857 1.740 1.750 7,102 +0.01(+0.57%)
Apr 15, 2024 1.820 1.930 1.730 1.740 12,467 -0.12(-6.45%)
Apr 12, 2024 1.810 1.900 1.800 1.860 24,382 -0.01(-0.53%)
Apr 11, 2024 1.850 1.910 1.780 1.870 41,593 -0.01(-0.53%)
Apr 10, 2024 1.810 1.880 1.730 1.880 12,852 +0.04(+2.17%)
Apr 09, 2024 1.870 1.870 1.840 1.840 4,375 -0.05(-2.65%)
Apr 08, 2024 1.860 1.890 1.820 1.890 4,982 +0.01(+0.53%)
Apr 05, 2024 1.940 1.970 1.830 1.880 25,012 -0.04(-1.83%)
Apr 04, 2024 1.870 1.970 1.870 1.915 19,977 +0.03(+1.32%)
Apr 03, 2024 1.850 2.090 1.850 1.890 43,525 +0.02(+1.07%)
Apr 02, 2024 1.820 1.870 1.820 1.870 8,594 +0.07(+3.89%)
Apr 01, 2024 1.850 1.850 1.770 1.800 15,040 -0.01(-0.28%)
Mar 28, 2024 1.810 1.845 1.760 1.805 41,388 -0.05(-2.43%)
Mar 27, 2024 1.790 1.870 1.780 1.850 17,610 -0.01(-0.54%)
Mar 26, 2024 1.970 1.970 1.800 1.860 24,289 -0.06(-3.12%)
Mar 25, 2024 1.850 1.960 1.820 1.920 32,008 +0.05(+2.67%)
Mar 22, 2024 1.870 1.879 1.833 1.870 5,296 +0.05(+2.75%)
Mar 21, 2024 1.830 1.920 1.820 1.820 14,311 -0.04(-2.15%)
Mar 20, 2024 1.820 1.870 1.790 1.860 12,897 +0.01(+0.54%)
Mar 19, 2024 1.780 1.890 1.710 1.850 65,117 +0.13(+7.56%)
Mar 18, 2024 1.750 1.765 1.672 1.720 23,477 -0.01(-0.58%)
Mar 15, 2024 1.630 1.830 1.630 1.730 56,198 +0.09(+5.49%)
Mar 14, 2024 1.850 1.850 1.630 1.640 45,841 -0.13(-7.34%)
Mar 13, 2024 1.800 1.840 1.760 1.770 10,508 +0.00(+0.00%)
Mar 12, 2024 1.720 1.880 1.620 1.770 44,339 +0.16(+9.94%)
Mar 11, 2024 1.740 1.750 1.598 1.610 43,228 -0.08(-4.73%)
Mar 08, 2024 1.750 1.760 1.670 1.690 25,856 -0.04(-2.31%)
Mar 07, 2024 1.880 1.950 1.630 1.730 177,585 -0.21(-10.59%)
Mar 06, 2024 2.070 2.260 1.921 1.935 71,146 -0.25(-11.24%)
Mar 05, 2024 2.070 2.250 2.041 2.180 55,811 +0.05(+2.35%)
Mar 04, 2024 2.020 2.180 1.993 2.130 80,081 +0.14(+7.04%)
Mar 01, 2024 2.010 2.010 1.930 1.990 17,672 +0.05(+2.58%)
Feb 29, 2024 1.930 2.020 1.900 1.940 12,740 +0.01(+0.52%)
Feb 28, 2024 1.960 2.030 1.920 1.930 10,298 -0.01(-0.52%)
Feb 27, 2024 1.830 1.990 1.830 1.940 35,494 +0.11(+6.01%)
Feb 26, 2024 1.880 1.880 1.820 1.830 12,565 -0.05(-2.66%)
Feb 23, 2024 1.890 1.970 1.850 1.880 36,323 -0.05(-2.59%)
Feb 22, 2024 1.990 2.011 1.910 1.930 35,966 -0.10(-4.93%)
Feb 21, 2024 2.010 2.110 1.960 2.030 25,682 +0.02(+1.00%)
Feb 20, 2024 2.000 2.050 1.910 2.010 14,467 +0.01(+0.50%)
Feb 16, 2024 2.000 2.040 1.965 2.000 5,025 +0.01(+0.50%)
Feb 15, 2024 1.940 1.990 1.940 1.990 20,057 +0.05(+2.58%)
Feb 14, 2024 1.870 1.950 1.861 1.940 11,994 +0.07(+3.74%)
Feb 13, 2024 1.860 1.950 1.850 1.870 23,590 -0.08(-4.10%)
Feb 12, 2024 2.010 2.050 1.950 1.950 25,582 -0.02(-1.02%)
Feb 09, 2024 1.990 1.990 1.830 1.970 27,002 -0.04(-1.99%)
Feb 08, 2024 1.919 2.100 1.919 2.010 10,535 +0.07(+3.61%)
Feb 07, 2024 2.140 2.140 1.940 1.940 40,174 -0.16(-7.62%)
Feb 06, 2024 1.894 2.145 1.845 2.100 30,503 +0.21(+11.11%)
Feb 05, 2024 1.970 1.970 1.890 1.890 35,913 -0.07(-3.57%)
Feb 02, 2024 1.950 1.994 1.924 1.960 14,956 -0.04(-2.00%)
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.