Skip to main content

Plus Therapeutics Inc (NQ: PSTV )

1.730 -0.060 (-3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.450 1.650 1.450 1.500 37,517 +0.03(+2.04%)
Jun 28, 2024 1.470 1.490 1.420 1.470 20,790 +0.01(+0.68%)
Jun 27, 2024 1.500 1.570 1.430 1.460 16,798 -0.01(-0.68%)
Jun 26, 2024 1.640 1.650 1.345 1.470 95,567 -0.17(-10.37%)
Jun 25, 2024 1.660 1.660 1.600 1.640 9,677 +0.04(+2.50%)
Jun 24, 2024 1.820 1.819 1.560 1.600 79,886 -0.20(-11.11%)
Jun 21, 2024 1.800 1.860 1.790 1.800 54,699 -0.06(-3.23%)
Jun 20, 2024 1.880 1.990 1.830 1.860 25,377 -0.07(-3.63%)
Jun 18, 2024 2.030 2.030 1.830 1.930 69,150 -0.07(-3.50%)
Jun 17, 2024 1.970 2.010 1.950 2.000 18,130 +0.00(+0.00%)
Jun 14, 2024 2.030 2.252 1.940 2.000 69,276 -0.13(-6.10%)
Jun 13, 2024 2.200 2.200 2.060 2.130 21,178 -0.06(-2.74%)
Jun 12, 2024 2.140 2.330 2.140 2.190 75,801 +0.02(+0.92%)
Jun 11, 2024 2.140 2.170 2.060 2.170 35,505 -0.04(-1.81%)
Jun 10, 2024 2.400 2.400 2.190 2.210 35,204 -0.14(-5.96%)
Jun 07, 2024 2.500 2.550 2.331 2.350 65,138 -0.13(-5.24%)
Jun 06, 2024 2.520 2.580 2.350 2.480 80,191 +0.05(+2.06%)
Jun 05, 2024 2.640 2.670 2.310 2.430 106,091 -0.17(-6.54%)
Jun 04, 2024 2.290 2.600 2.260 2.600 143,376 +0.35(+15.56%)
Jun 03, 2024 2.250 2.250 2.155 2.250 47,040 +0.04(+1.81%)
May 31, 2024 2.110 2.250 2.100 2.210 44,052 +0.06(+2.79%)
May 30, 2024 2.130 2.176 2.050 2.150 18,244 +0.03(+1.42%)
May 29, 2024 2.242 2.242 2.090 2.120 12,902 -0.03(-1.40%)
May 28, 2024 2.110 2.260 2.100 2.150 13,613 +0.01(+0.47%)
May 24, 2024 2.130 2.160 2.060 2.140 7,988 -0.02(-0.93%)
May 23, 2024 2.146 2.180 2.085 2.160 17,905 -0.02(-0.92%)
May 22, 2024 2.190 2.190 2.110 2.180 9,523 +0.05(+2.35%)
May 21, 2024 2.190 2.190 2.040 2.130 40,464 -0.05(-2.29%)
May 20, 2024 2.240 2.250 2.150 2.180 30,382 -0.06(-2.68%)
May 17, 2024 2.300 2.320 2.121 2.240 41,096 -0.01(-0.44%)
May 16, 2024 2.220 2.300 2.180 2.250 41,047 -0.07(-3.02%)
May 15, 2024 2.170 2.472 2.160 2.320 179,605 +0.15(+6.91%)
May 14, 2024 2.210 2.210 2.080 2.170 38,348 +0.01(+0.46%)
May 13, 2024 2.300 2.300 2.120 2.160 39,556 +0.00(+0.00%)
May 10, 2024 2.220 2.237 2.100 2.160 65,498 -0.08(-3.57%)
May 09, 2024 2.340 2.370 2.150 2.240 30,974 -0.03(-1.32%)
May 08, 2024 2.160 2.480 2.100 2.270 234,855 +0.14(+6.57%)
May 07, 2024 1.890 2.190 1.861 2.130 138,887 +0.12(+5.97%)
May 06, 2024 1.820 2.080 1.670 2.010 2,136,588 +0.21(+11.67%)
May 03, 2024 1.800 1.840 1.800 1.800 3,705 +0.00(+0.00%)
May 02, 2024 1.800 1.920 1.780 1.800 51,637 +0.08(+4.65%)
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.