Canada markets closed

Plus Therapeutics, Inc. (PSTV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1600-0.0800 (-3.57%)
At close: 04:00PM EDT
2.1100 -0.05 (-2.31%)
After hours: 07:50PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.22002.24002.10002.16002.160065,500
May 09, 20242.34002.37002.15002.24002.240031,000
May 08, 20242.16002.48002.10002.27002.2700234,700
May 07, 20241.89002.19001.86002.13002.1300138,800
May 06, 20241.82002.08001.67002.01002.01002,136,900
May 03, 20241.80001.84001.80001.80001.80003,700
May 02, 20241.80001.92001.78001.80001.800051,600
May 01, 20241.76001.78001.71001.72001.72005,000
Apr 30, 20241.69001.76001.69001.74001.74007,600
Apr 29, 20241.69001.72001.65001.66001.66008,700
Apr 26, 20241.60001.70001.60001.69001.690016,300
Apr 25, 20241.62001.67001.52001.67001.67005,300
Apr 24, 20241.61001.64001.54001.60001.60008,400
Apr 23, 20241.61001.69001.61001.63001.630017,200
Apr 22, 20241.63001.75001.54001.66001.6600199,200
Apr 19, 20241.77001.77001.63001.63001.630024,600
Apr 18, 20241.74001.79001.69001.69001.69007,200
Apr 17, 20241.80001.80001.67001.77001.770027,800
Apr 16, 20241.74001.86001.74001.75001.75007,100
Apr 15, 20241.82001.93001.73001.74001.740012,500
Apr 12, 20241.81001.90001.80001.86001.860024,400
Apr 11, 20241.85001.91001.78001.87001.870041,500
Apr 10, 20241.81001.88001.73001.88001.880012,800
Apr 09, 20241.87001.87001.84001.84001.84004,400
Apr 08, 20241.86001.89001.82001.89001.89005,000
Apr 05, 20241.94001.97001.83001.88001.880025,000
Apr 04, 20241.87001.97001.87001.92001.920019,900
Apr 03, 20241.85002.09001.85001.89001.890043,500
Apr 02, 20241.82001.87001.82001.87001.87008,400
Apr 01, 20241.85001.85001.77001.80001.800015,000
Mar 28, 20241.81001.85001.76001.81001.810041,400
Mar 27, 20241.79001.87001.78001.85001.850017,600
Mar 26, 20241.97001.97001.80001.86001.860024,300
Mar 25, 20241.85001.96001.82001.92001.920032,000
Mar 22, 20241.87001.88001.83001.87001.87005,300
Mar 21, 20241.83001.92001.82001.82001.820014,300
Mar 20, 20241.82001.87001.79001.86001.860012,900
Mar 19, 20241.78001.89001.71001.85001.850065,100
Mar 18, 20241.75001.76001.67001.72001.720023,500
Mar 15, 20241.63001.83001.63001.73001.730056,200
Mar 14, 20241.85001.85001.63001.64001.640045,800
Mar 13, 20241.80001.84001.76001.77001.770010,500
Mar 12, 20241.72001.88001.62001.77001.770044,300
Mar 11, 20241.74001.75001.60001.61001.610049,900
Mar 08, 20241.75001.76001.67001.69001.690025,900
Mar 07, 20241.88001.95001.63001.73001.7300179,700
Mar 06, 20242.07002.26001.92001.94001.940071,100
Mar 05, 20242.07002.25002.04002.18002.180062,800
Mar 04, 20242.02002.18001.99002.13002.130080,100
Mar 01, 20242.01002.01001.93001.99001.990017,700
Feb 29, 20241.93002.02001.90001.94001.940012,700
Feb 28, 20241.96002.03001.92001.93001.930010,300
Feb 27, 20241.83001.99001.83001.94001.940035,500
Feb 26, 20241.88001.88001.82001.83001.830012,600
Feb 23, 20241.89001.97001.85001.88001.880036,300
Feb 22, 20241.99002.01001.91001.93001.930036,000
Feb 21, 20242.01002.11001.96002.03002.030026,000
Feb 20, 20242.00002.05001.91002.01002.010014,500
Feb 16, 20242.00002.04001.97002.00002.00005,000
Feb 15, 20241.94001.99001.94001.99001.990020,100
Feb 14, 20241.87001.95001.86001.94001.940012,000
Feb 13, 20241.86001.95001.85001.87001.870023,600
Feb 12, 20242.01002.05001.95001.95001.950025,600
Feb 09, 20241.99001.99001.83001.97001.970027,000
Feb 08, 20241.92002.10001.92002.01002.010010,500
Feb 07, 20242.14002.14001.94001.94001.940040,200
Feb 06, 20241.89002.15001.85002.10002.100030,500
Feb 05, 20241.97001.97001.89001.89001.890035,900
Feb 02, 20241.95001.99001.92001.96001.960015,000
Feb 01, 20242.01002.05001.98002.00002.000013,700
Jan 31, 20242.00002.05001.98002.01002.01003,300
Jan 30, 20242.04002.08002.03002.06002.060010,400
Jan 29, 20242.07002.08002.01002.07002.07009,200
Jan 26, 20241.93002.07001.93002.06002.060025,700
Jan 25, 20242.10002.12001.91001.91001.910040,300
Jan 24, 20242.14002.19002.07002.14002.140027,800
Jan 23, 20242.23002.31002.16002.18002.180018,400
Jan 22, 20242.15002.35002.11002.23002.230085,500
Jan 19, 20242.06002.18002.06002.15002.150026,900
Jan 18, 20242.01002.09002.00002.07002.070018,500
Jan 17, 20242.11002.14001.98001.98001.980018,400
Jan 16, 20242.01002.17002.01002.07002.070033,700
Jan 12, 20242.08002.19001.98002.07002.070046,200
Jan 11, 20242.05002.15002.02002.07002.070047,800
Jan 10, 20241.92002.15001.92002.08002.080072,600
Jan 09, 20241.91001.95001.85001.94001.940060,200
Jan 08, 20241.78001.82001.77001.81001.810014,800
Jan 05, 20241.80001.85001.76001.78001.780033,400
Jan 04, 20241.86001.86001.78001.82001.820016,800
Jan 03, 20241.78001.85001.75001.81001.810014,200
Jan 02, 20241.79001.90001.79001.85001.850037,100
Dec 29, 20231.85001.87001.72001.75001.750073,700
Dec 28, 20231.61001.84001.61001.70001.700099,700
Dec 27, 20231.85001.95001.77001.84001.840058,800
Dec 26, 20231.91001.96001.85001.90001.900034,000
Dec 22, 20231.89001.92001.86001.91001.910018,100
Dec 21, 20231.90001.95001.86001.89001.890016,300
Dec 20, 20231.97001.97001.80001.86001.860039,100
Dec 19, 20231.83001.90001.82001.88001.880018,800
Dec 18, 20231.92002.00001.80001.84001.840080,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...