Dark

PSTV
PLUS THERAPEUTICS, Inc. Common Stock
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

0.4600USD-6.084%(-0.0298)3,491,304

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 29, 2025 9:25:30 AM EDT

0.4851USD-0.960%(-0.0047)72,241

After-hours

Aug 29, 2025 4:58:30 PM EDT

0.4560USD-0.870%(-0.0040)63,238

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	0.49130	0.491300	0.455000	0.456000	-6.901%	3,491,304	0.000%
2025-08-28	0.50000	0.505349	0.480000	0.489800	-1.031%	3,689,198	-6.901%
2025-08-27	0.50510	0.510500	0.486500	0.494900	-2.039%	3,927,480	-7.860%
2025-08-26	0.51550	0.539000	0.487500	0.505200	+4.143%	8,522,010	-9.739%
2025-08-25	0.50200	0.522200	0.481000	0.485100	-0.124%	4,519,612	-5.999%
2025-08-22	0.47150	0.525000	0.470000	0.485700	+0.559%	5,343,297	-6.115%
2025-08-21	0.47800	0.505600	0.458100	0.483000	-0.124%	3,546,952	-5.590%
2025-08-20	0.52300	0.530000	0.452800	0.483600	-7.551%	6,017,132	-5.707%
2025-08-19	0.53930	0.551599	0.500000	0.523100	-2.425%	6,289,483	-12.827%
2025-08-18	0.58000	0.589200	0.530000	0.536100	-14.620%	11,499,521	-14.941%
2025-08-15	0.60000	0.649000	0.583900	0.627900	+15.806%	13,726,893	-27.377%
2025-08-14	0.61000	0.639800	0.520000	0.542200	-5.606%	18,487,993	-15.898%
2025-08-13	0.68050	0.680500	0.523300	0.574400	-21.401%	16,958,088	-20.613%
2025-08-12	0.70870	0.735000	0.668100	0.730800	+4.400%	8,595,457	-37.603%
2025-08-11	0.81000	0.870000	0.670000	0.700000	-11.950%	13,754,957	-34.857%
2025-08-08	0.73080	0.867000	0.730000	0.795000	+4.771%	11,541,472	-42.642%
2025-08-07	0.73000	0.758800	0.693000	0.758800	-0.132%	9,723,117	-39.905%
2025-08-06	0.70000	0.804000	0.689100	0.759800	+15.471%	19,120,153	-39.984%
2025-08-05	0.81610	0.900000	0.620000	0.658000	-10.973%	47,988,300	-30.699%
2025-08-04	0.58980	0.760000	0.571900	0.739100	+26.342%	38,594,896	-38.303%
2025-08-01	0.50000	0.585000	0.490600	0.585000	+21.118%	12,423,794	-22.051%
2025-07-31	0.53550	0.578500	0.470000	0.483000	+5.620%	24,682,448	-5.590%
2025-07-30	0.51000	0.510000	0.450000	0.457300	-13.357%	8,775,162	-0.284%
2025-07-29	0.58000	0.585000	0.500200	0.527800	-8.953%	8,711,251	-13.604%
2025-07-28	0.57010	0.611400	0.566901	0.579700	+9.419%	10,449,790	-21.339%
2025-07-25	0.58890	0.589000	0.520200	0.529800	-11.182%	13,603,934	-13.930%
2025-07-24	0.57000	0.706700	0.551900	0.596500	+21.735%	88,995,675	-23.554%
2025-07-23	0.43560	0.533000	0.430000	0.490000	+15.294%	25,913,600	-6.939%
2025-07-22	0.38500	0.430000	0.365000	0.425000	+10.677%	7,348,013	+7.294%
2025-07-21	0.36110	0.410000	0.361100	0.384000	+3.365%	13,177,334	+18.750%
2025-07-18	0.36500	0.379700	0.352600	0.371500	-3.003%	7,366,446	+22.746%
2025-07-17	0.32590	0.383000	0.325500	0.383000	+18.210%	9,546,315	+19.060%
2025-07-16	0.31650	0.339000	0.316500	0.324000	+2.208%	3,928,546	+40.741%
2025-07-15	0.33290	0.342800	0.317000	0.317000	-5.739%	5,933,284	+43.849%
2025-07-14	0.35350	0.359500	0.330000	0.336300	-6.505%	5,683,034	+35.593%
2025-07-11	0.34780	0.360000	0.330000	0.359700	+2.479%	6,562,199	+26.772%
2025-07-10	0.35020	0.365000	0.337900	0.351000	-0.510%	6,126,914	+29.915%
2025-07-09	0.33000	0.375000	0.330000	0.352800	+5.882%	14,870,640	+29.252%
2025-07-08	0.37490	0.380000	0.315000	0.333200	+10.882%	98,449,262	+36.855%
2025-07-07	0.29000	0.303900	0.270000	0.300500	+1.383%	5,627,100	+51.747%
2025-07-03	0.30860	0.309700	0.293900	0.296400	-3.516%	4,143,408	+53.846%
2025-07-02	0.31000	0.328000	0.300500	0.307200	-0.935%	6,383,763	+48.438%
2025-07-01	0.32570	0.332900	0.310000	0.310100	-10.840%	11,763,916	+47.049%
2025-06-30	0.32300	0.365000	0.310000	0.347800	+10.378%	24,001,352	+31.110%
2025-06-27	0.32000	0.343300	0.297400	0.315100	-14.048%	24,257,971	+44.716%
2025-06-26	0.38995	0.418990	0.340000	0.366600	+16.381%	170,353,784	+24.386%
2025-06-25	0.39610	0.435000	0.285000	0.315000	+68.449%	741,453,410	+44.762%
2025-06-24	0.21270	0.219400	0.172000	0.187000	+1.465%	121,903,030	+143.850%
2025-06-23	0.19020	0.196800	0.179600	0.184300	-5.000%	30,659,383	+147.423%
2025-06-20	0.20940	0.209500	0.182000	0.194000	-4.198%	5,740,685	+135.052%
2025-06-18	0.29000	0.290000	0.163400	0.202500	-34.381%	23,903,212	+125.185%
2025-06-17	0.30270	0.310000	0.300700	0.308600	-0.097%	4,456,634	+47.764%
2025-06-16	0.32000	0.320000	0.300000	0.308900	-1.624%	1,920,592	+47.621%
2025-06-13	0.32820	0.338700	0.311300	0.314000	-10.080%	1,978,176	+45.223%
2025-06-12	0.32340	0.362000	0.311400	0.349200	+5.818%	3,071,374	+30.584%
2025-06-11	0.34010	0.349900	0.320000	0.330000	-5.687%	2,521,405	+38.182%
2025-06-10	0.34800	0.380000	0.341000	0.349900	+0.459%	1,730,930	+30.323%
2025-06-09	0.36000	0.372200	0.340200	0.348300	+7.005%	3,842,483	+30.922%
2025-06-06	0.31700	0.344000	0.306700	0.325500	+2.038%	2,764,100	+40.092%
2025-06-05	0.34100	0.345100	0.313300	0.319000	-9.555%	4,673,134	+42.947%
2025-06-04	0.34250	0.377099	0.342000	0.352700	-6.915%	4,599,436	+29.288%
2025-06-03	0.34600	0.450000	0.346000	0.378900	+3.046%	11,935,122	+20.348%
2025-06-02	0.40360	0.660990	0.310000	0.367700	+28.163%	163,065,481	+24.014%
2025-05-30	0.28630	0.287000	0.268300	0.286900	+0.175%	21,319,648	+58.940%
2025-05-29	0.27550	0.292800	0.274900	0.286400	+4.908%	2,187,433	+59.218%
2025-05-28	0.29000	0.292100	0.268000	0.273000	-6.218%	1,807,178	+67.033%
2025-05-27	0.30000	0.302900	0.272000	0.291100	-2.642%	2,732,110	+56.647%
2025-05-23	0.31120	0.332800	0.295200	0.299000	-4.473%	1,440,976	+52.508%
2025-05-22	0.32500	0.338800	0.285000	0.313000	-7.724%	4,035,298	+45.687%
2025-05-21	0.30000	0.370000	0.300000	0.339200	+6.835%	5,706,201	+34.434%
2025-05-20	0.29700	0.319990	0.260000	0.317500	-5.224%	7,890,440	+43.622%
2025-05-19	0.39200	0.392000	0.320000	0.335000	-20.238%	6,394,124	+36.119%
2025-05-16	0.46000	0.493900	0.400100	0.420000	-17.094%	4,197,311	+8.571%
2025-05-15	0.52000	0.520000	0.459200	0.506600	-4.433%	2,750,723	-9.988%
2025-05-14	0.70600	0.745800	0.483300	0.530100	-24.054%	6,867,117	-13.978%
2025-05-13	0.64000	0.730000	0.610000	0.698000	+8.740%	1,052,280	-34.670%
2025-05-12	0.67340	0.718400	0.620900	0.641900	-2.742%	1,549,792	-28.961%
2025-05-09	0.63610	0.668900	0.586600	0.660000	+6.452%	918,608	-30.909%
2025-05-08	0.56000	0.622500	0.560000	0.620000	+10.007%	961,000	-26.452%
2025-05-07	0.52000	0.589900	0.502000	0.563600	+12.743%	1,221,819	-19.092%
2025-05-06	0.63500	0.639800	0.492400	0.499900	-19.410%	1,844,449	-8.782%
2025-05-05	0.61950	0.645000	0.580000	0.620300	-4.260%	1,413,465	-26.487%
2025-05-02	0.68000	0.680000	0.620100	0.647900	-0.338%	1,815,909	-29.619%
2025-05-01	0.71000	0.720000	0.650000	0.650100	-9.620%	1,420,274	-29.857%
2025-04-30	0.75300	0.760700	0.676800	0.719300	-6.475%	1,021,714	-36.605%
2025-04-29	0.82930	0.869600	0.754000	0.769100	-8.885%	1,161,599	-40.710%
2025-04-28	0.82000	0.895000	0.801400	0.844100	+7.133%	1,400,441	-45.978%
2025-04-25	0.82030	0.825000	0.772100	0.787900	-6.503%	932,444	-42.125%
2025-04-24	0.96000	0.969900	0.830000	0.842700	-14.316%	2,204,080	-45.888%
2025-04-23	0.91000	1.220000	0.860700	0.983500	+24.968%	24,055,837	-53.635%
2025-04-22	0.63000	0.950000	0.610700	0.787000	+22.777%	8,845,242	-42.058%
2025-04-21	0.65740	0.675000	0.620100	0.641000	-2.672%	511,928	-28.861%
2025-04-17	0.65000	0.660700	0.619000	0.658600	-1.950%	533,411	-30.762%
2025-04-16	0.61000	0.693500	0.610000	0.671700	+3.180%	1,287,448	-32.113%
2025-04-15	0.68000	0.750000	0.623000	0.651000	+1.798%	18,653,668	-29.954%
2025-04-14	0.76130	0.770000	0.619000	0.639500	-14.733%	1,394,317	-28.694%
2025-04-11	0.78000	0.789999	0.713000	0.750000	-4.714%	436,855	-39.200%
2025-04-10	0.83900	0.839000	0.740000	0.787100	-6.275%	643,382	-42.066%
2025-04-09	0.77380	0.860000	0.750000	0.839800	+4.962%	1,032,914	-45.701%
2025-04-08	0.82760	0.827700	0.800000	0.800100	-3.370%	736,147	-43.007%
2025-04-07	0.74180	0.878000	0.690000	0.828000	+4.930%	1,383,055	-44.928%
2025-04-04	0.75120	0.879999	0.750000	0.789100	+1.832%	1,293,223	-42.213%
2025-04-03	0.85960	0.859900	0.751000	0.774900	-12.952%	1,184,359	-41.154%
2025-04-02	0.98000	0.989900	0.850100	0.890200	-12.725%	1,777,773	-48.776%
2025-04-01	1.07000	1.080000	0.970000	1.020000	+7.357%	2,506,746	-55.294%
2025-03-31	1.11000	1.150000	0.935000	0.950100	-18.095%	3,854,522	-52.005%
2025-03-28	1.30000	1.359700	1.130100	1.160000	-23.684%	3,405,284	-60.690%
2025-03-27	1.59800	1.770000	1.460000	1.520000	+3.401%	17,204,326	-70.000%
2025-03-26	1.36000	1.560000	1.320000	1.470000	+2.797%	6,126,316	-68.980%
2025-03-25	1.25000	1.570000	1.240000	1.430000	+25.439%	20,313,536	-68.112%
2025-03-24	1.08000	1.500000	1.010000	1.140000	-3.390%	20,865,264	-60.000%
2025-03-21	1.10000	1.350000	1.020000	1.180000	-14.493%	26,190,082	-61.356%
2025-03-20	0.57010	2.080000	0.550200	1.380000	+170.059%	357,747,867	-66.957%
2025-03-19	0.57700	0.577100	0.490700	0.511000	-8.439%	2,371,967	-10.763%
2025-03-18	0.55800	0.610000	0.525000	0.558100	-4.761%	3,491,995	-18.294%
2025-03-17	0.70630	0.706300	0.560500	0.586000	-13.671%	2,352,746	-22.184%
2025-03-14	0.70000	0.724900	0.600000	0.678800	-9.505%	2,485,651	-32.823%
2025-03-13	1.11000	1.110000	0.750000	0.750100	-38.008%	3,888,460	-39.208%
2025-03-12	1.41000	1.470000	1.160000	1.210000	-15.385%	3,094,515	-62.314%
2025-03-11	1.30000	1.889900	1.277500	1.430000	+12.598%	23,626,419	-68.112%
2025-03-10	1.42000	1.660000	1.250000	1.270000	-19.108%	5,427,309	-64.094%
2025-03-07	2.01500	2.309900	1.270000	1.570000	+9.028%	103,781,520	-70.955%
2025-03-06	0.57000	1.540000	0.466200	1.440000	+311.429%	359,581,816	-68.333%
2025-03-05	0.33000	0.373600	0.310100	0.350000	+15.817%	1,095,293	+30.286%
2025-03-04	0.65080	0.689400	0.240000	0.302200	-54.212%	4,779,612	+50.893%
2025-03-03	0.72000	0.720000	0.630000	0.660000	-8.966%	285,398	-30.909%
2025-02-28	0.68000	0.850000	0.680000	0.725000	+7.407%	1,170,479	-37.103%
2025-02-27	0.75100	0.754287	0.650000	0.675000	-11.184%	318,027	-32.444%
2025-02-26	1.00000	1.000000	0.736800	0.760000	-29.630%	355,268	-40.000%
2025-02-25	1.19000	1.190000	1.080000	1.080000	-5.263%	49,351	-57.778%
2025-02-24	1.15000	1.190000	1.095000	1.140000	-5.000%	72,574	-60.000%
2025-02-21	1.20000	1.200000	1.091800	1.200000	+0.008%	68,804	-62.000%
2025-02-20	1.20000	1.300000	1.170000	1.199900	-0.008%	162,941	-61.997%
2025-02-19	1.17000	1.200000	1.170000	1.200000	+1.695%	9,629	-62.000%
2025-02-18	1.19000	1.200000	1.170000	1.180000	-4.839%	42,131	-61.356%
2025-02-14	1.21000	1.250000	1.160000	1.240000	+3.333%	39,314	-63.226%
2025-02-13	1.12000	1.260000	1.120000	1.200000	+7.143%	53,601	-62.000%
2025-02-12	1.26000	1.260000	1.120000	1.120000	-8.943%	26,147	-59.286%
2025-02-11	1.28000	1.330000	1.200000	1.230000	+0.811%	28,953	-62.927%
2025-02-10	1.21580	1.250000	1.215800	1.220100	-1.318%	5,434	-62.626%
2025-02-07	1.25000	1.280000	1.220000	1.236400	-3.414%	16,094	-63.119%
2025-02-06	1.32000	1.320000	1.220000	1.280100	+0.008%	18,598	-64.378%
2025-02-05	1.30000	1.300000	1.237600	1.280000	+2.400%	30,084	-64.375%
2025-02-04	1.23000	1.300000	1.210000	1.250000	+0.677%	41,051	-63.520%
2025-02-03	1.21000	1.250000	1.175000	1.241600	+0.129%	29,831	-63.273%
2025-01-31	1.22000	1.263000	1.200000	1.240000	+3.333%	28,596	-63.226%
2025-01-30	1.21290	1.260000	1.179600	1.200000	+0.008%	8,323	-62.000%
2025-01-29	1.20000	1.220000	1.179600	1.199900	+0.832%	5,714	-61.997%
2025-01-28	1.21090	1.250000	1.180000	1.190000	-3.252%	13,306	-61.681%
2025-01-27	1.21000	1.260000	1.210000	1.230000	0.000%	20,354	-62.927%
2025-01-24	1.21000	1.230000	1.210000	1.230000	+1.653%	15,482	-62.927%
2025-01-23	1.20000	1.220000	1.192100	1.210000	-0.820%	6,412	-62.314%
2025-01-22	1.23000	1.250000	1.220000	1.220000	-1.613%	7,406	-62.623%
2025-01-21	1.21000	1.242700	1.210000	1.240000	+5.983%	10,538	-63.226%
2025-01-17	1.21000	1.210000	1.155000	1.170000	-1.689%	8,784	-61.026%
2025-01-16	1.20000	1.216100	1.190000	1.190100	-0.883%	12,562	-61.684%
2025-01-15	1.17500	1.240800	1.175000	1.200700	+2.624%	18,770	-62.022%
2025-01-14	1.15000	1.200000	1.150000	1.170000	+2.632%	16,129	-61.026%
2025-01-13	1.14000	1.235000	1.115000	1.140000	-1.724%	18,587	-60.000%
2025-01-10	1.20000	1.220000	1.140100	1.160000	-3.333%	16,356	-60.690%
2025-01-08	1.32000	1.350000	1.150000	1.200000	-3.226%	75,586	-62.000%
2025-01-07	1.29650	1.300000	1.230000	1.240000	-1.587%	36,089	-63.226%
2025-01-06	1.25000	1.300000	1.210000	1.260000	+2.439%	72,207	-63.810%
2025-01-03	1.20000	1.240000	1.180000	1.230000	+4.237%	44,068	-62.927%
2025-01-02	1.14000	1.186200	1.140000	1.180000	+2.609%	29,436	-61.356%
2024-12-31	1.19000	1.230000	1.100000	1.150000	0.000%	40,123	-60.348%
2024-12-30	1.18000	1.180000	1.090000	1.150000	-0.862%	43,799	-60.348%
2024-12-27	1.11000	1.165900	1.090000	1.160000	+7.407%	38,534	-60.690%
2024-12-26	1.07000	1.100000	1.040000	1.080000	0.000%	28,927	-57.778%
2024-12-24	1.07000	1.110000	1.070000	1.080000	+0.935%	7,049	-57.778%
2024-12-23	1.14000	1.140000	1.030000	1.070000	-1.835%	40,975	-57.383%
2024-12-20	1.01000	1.110000	0.971400	1.090000	+10.101%	49,387	-58.165%
2024-12-19	1.01000	1.100000	0.925000	0.990000	-1.000%	84,117	-53.939%
2024-12-18	1.07000	1.100000	0.980000	1.000000	-6.542%	79,404	-54.400%
2024-12-17	1.21000	1.233700	1.030000	1.070000	-8.547%	282,753	-57.383%
2024-12-16	1.28000	1.280000	1.120000	1.170000	-7.874%	71,894	-61.026%
2024-12-13	1.31000	1.326500	1.220000	1.270000	-4.511%	34,473	-64.094%
2024-12-12	1.35500	1.374600	1.260000	1.330000	-1.481%	93,373	-65.714%
2024-12-11	1.36000	1.360000	1.300000	1.350000	+3.448%	37,455	-66.222%
2024-12-10	1.34000	1.360000	1.300000	1.305000	-3.333%	45,526	-65.057%
2024-12-09	1.38000	1.410000	1.330000	1.350000	-2.878%	27,735	-66.222%
2024-12-06	1.38000	1.450000	1.320100	1.390000	+3.731%	79,460	-67.194%
2024-12-05	1.36000	1.400000	1.310200	1.340000	+0.752%	87,413	-65.970%
2024-12-04	1.33000	1.366900	1.320000	1.330000	-0.746%	26,548	-65.714%
2024-12-03	1.30000	1.415000	1.300000	1.340000	+3.876%	122,749	-65.970%
2024-12-02	1.30000	1.318400	1.244100	1.290000	+0.781%	30,619	-64.651%
2024-11-29	1.27000	1.310000	1.240000	1.280000	+1.587%	29,223	-64.375%
2024-11-27	1.26000	1.280000	1.230000	1.260000	-1.563%	12,758	-63.810%
2024-11-26	1.26000	1.329200	1.242100	1.280000	+4.065%	28,014	-64.375%
2024-11-25	1.20000	1.250000	1.160200	1.230000	+4.237%	115,190	-62.927%
2024-11-22	1.18000	1.230000	1.120000	1.180000	-1.667%	463,058	-61.356%
2024-11-21	1.22000	1.220000	1.160000	1.200000	+0.840%	26,960	-62.000%
2024-11-20	1.22000	1.235000	1.185000	1.190000	-4.032%	15,757	-61.681%
2024-11-19	1.22000	1.240000	1.180000	1.240000	+4.202%	36,948	-63.226%
2024-11-18	1.21000	1.210000	1.170000	1.190000	+1.709%	28,199	-61.681%
2024-11-15	1.28000	1.290000	1.160000	1.170000	-7.143%	133,322	-61.026%
2024-11-14	1.26000	1.315000	1.250000	1.260000	-3.817%	83,004	-63.810%
2024-11-13	1.27000	1.420000	1.250000	1.310000	+1.550%	128,163	-65.191%
2024-11-12	1.25000	1.344900	1.180000	1.290000	+8.403%	96,095	-64.651%
2024-11-11	1.25000	1.270000	1.170000	1.190000	-3.252%	63,605	-61.681%
2024-11-08	1.33000	1.330000	1.220000	1.230000	-9.559%	106,263	-62.927%
2024-11-07	1.30000	1.380000	1.250000	1.360000	-4.895%	127,845	-66.471%
2024-11-06	1.26000	1.490000	1.170000	1.430000	+5.147%	1,266,677	-68.112%
2024-11-05	1.45000	1.450000	1.330000	1.360000	-0.007%	19,367	-66.471%
2024-11-04	1.38000	1.380000	1.330000	1.360100	+0.748%	31,414	-66.473%
2024-11-01	1.33000	1.370000	1.320000	1.350000	+2.662%	15,269	-66.222%
2024-10-31	1.32000	1.320000	1.289400	1.315000	-0.379%	3,371	-65.323%
2024-10-30	1.35000	1.360000	1.310000	1.320000	-2.222%	10,125	-65.455%
2024-10-29	1.35000	1.350000	1.300000	1.350000	+0.320%	13,593	-66.222%
2024-10-28	1.35000	1.350000	1.320000	1.345700	-0.319%	13,884	-66.114%
2024-10-25	1.34500	1.350000	1.290000	1.350000	-0.009%	22,169	-66.222%
2024-10-24	1.41000	1.410000	1.340000	1.350124	-2.165%	8,049	-66.225%
2024-10-23	1.36000	1.380000	1.320000	1.380000	-0.195%	9,769	-66.957%
2024-10-22	1.40000	1.419900	1.350000	1.382700	-1.236%	16,224	-67.021%
2024-10-21	1.45000	1.450000	1.380000	1.400000	-2.778%	14,116	-67.429%
2024-10-18	1.44000	1.449900	1.410000	1.440000	+2.128%	18,763	-68.333%
2024-10-17	1.39330	1.450000	1.393300	1.410000	-1.399%	13,431	-67.660%
2024-10-16	1.38920	1.430000	1.340100	1.430000	+1.418%	26,554	-68.112%
2024-10-15	1.32000	1.450000	1.310000	1.410000	+6.818%	37,484	-67.660%
2024-10-14	1.42000	1.420000	1.200000	1.320000	-3.650%	74,855	-65.455%
2024-10-11	1.34080	1.395000	1.310000	1.370000	+5.385%	11,726	-66.715%
2024-10-10	1.31590	1.320000	1.279900	1.300000	-4.412%	23,315	-64.923%
2024-10-09	1.35000	1.389900	1.310000	1.360000	+0.741%	8,978	-66.471%
2024-10-08	1.38000	1.410000	1.320100	1.350000	-4.255%	47,971	-66.222%
2024-10-07	1.39000	1.500000	1.300100	1.410000	+8.462%	51,160	-67.660%
2024-10-04	1.33000	1.339700	1.280000	1.300000	-0.246%	34,320	-64.923%
2024-10-03	1.46000	1.460000	1.210000	1.303200	-7.574%	134,370	-65.009%
2024-10-02	1.34000	1.460000	1.325700	1.410000	+7.634%	53,745	-67.660%
2024-10-01	1.31000	1.459900	1.289400	1.310000	-10.274%	147,731	-65.191%
2024-09-30	1.86000	1.879900	1.340000	1.460000	-21.081%	487,504	-68.767%
2024-09-27	1.57000	1.940000	1.550000	1.850000	+20.130%	370,333	-75.351%
2024-09-26	1.54980	1.650000	1.540000	1.540000	0.000%	112,040	-70.390%
2024-09-25	1.53000	1.549900	1.500000	1.540000	+0.654%	8,516	-70.390%
2024-09-24	1.60000	1.600000	1.500000	1.530000	-3.774%	50,477	-70.196%
2024-09-23	1.59000	1.602500	1.530000	1.590000	-3.049%	14,365	-71.321%
2024-09-20	1.58000	1.640000	1.502313	1.640000	+2.500%	30,380	-72.195%
2024-09-19	1.69000	1.740000	1.500000	1.600000	-1.235%	70,666	-71.500%
2024-09-18	1.60000	1.760000	1.600000	1.620000	+1.887%	81,790	-71.852%
2024-09-17	1.58000	1.590000	1.510100	1.590000	+5.298%	26,211	-71.321%
2024-09-16	1.50000	1.564500	1.460000	1.510000	+2.027%	18,490	-69.801%
2024-09-13	1.49000	1.500000	1.460000	1.480000	+3.497%	15,870	-69.189%
2024-09-12	1.34770	1.480000	1.280000	1.430000	+5.926%	100,033	-68.112%
2024-09-11	1.35000	1.379600	1.300000	1.350000	+7.143%	53,505	-66.222%
2024-09-10	1.23000	1.280000	1.180000	1.260000	+3.279%	38,660	-63.810%
2024-09-09	1.37000	1.410000	1.145000	1.220000	-13.475%	67,384	-62.623%
2024-09-06	1.42000	1.460000	1.350000	1.410000	+2.545%	8,959	-67.660%
2024-09-05	1.41000	1.420000	1.370000	1.375000	-4.181%	23,196	-66.836%
2024-09-04	1.58000	1.580000	1.370000	1.435000	-4.967%	38,015	-68.223%
2024-09-03	1.44000	1.569900	1.440000	1.510000	+5.594%	35,685	-69.801%
2024-08-30	1.43000	1.440000	1.420000	1.430000	+0.704%	7,603	-68.112%
2024-08-29	1.43000	1.449900	1.406700	1.420000	-0.699%	8,059	-67.887%
2024-08-28	1.49000	1.490000	1.420100	1.430000	-2.202%	5,435	-68.112%
2024-08-27	1.45000	1.480000	1.450000	1.462200	+0.841%	7,824	-68.814%
2024-08-26	1.48000	1.490000	1.420000	1.450000	+0.346%	24,869	-68.552%
2024-08-23	1.48000	1.520000	1.430000	1.445000	+1.049%	14,354	-68.443%
2024-08-22	1.56000	1.560000	1.425000	1.430000	-2.055%	15,173	-68.112%
2024-08-21	1.50000	1.600000	1.440000	1.460000	-5.806%	42,621	-68.767%
2024-08-20	1.60000	1.600000	1.490000	1.550000	-3.125%	46,629	-70.581%
2024-08-19	1.41000	1.630000	1.380000	1.600000	+17.647%	179,481	-71.500%
2024-08-16	1.41000	1.410000	1.290000	1.360000	-2.857%	88,263	-66.471%
2024-08-15	1.47860	1.478600	1.380000	1.400000	-1.408%	35,802	-67.429%
2024-08-14	1.47000	1.490000	1.420000	1.420000	-4.698%	39,242	-67.887%
2024-08-13	1.45000	1.490000	1.380000	1.490000	+5.674%	88,844	-69.396%
2024-08-12	1.42000	1.470000	1.270000	1.410000	-2.759%	57,991	-67.660%
2024-08-09	1.56000	1.585000	1.370000	1.450000	-6.452%	74,726	-68.552%
2024-08-08	1.65000	1.655000	1.450000	1.550000	-1.274%	122,728	-70.581%
2024-08-07	1.72000	1.720000	1.530000	1.570000	-1.875%	43,649	-70.955%
2024-08-06	1.68000	1.750000	1.555000	1.600000	+1.911%	105,250	-71.500%
2024-08-05	1.55000	1.730000	1.400000	1.570000	-9.249%	78,643	-70.955%
2024-08-02	1.75000	1.790000	1.680000	1.730000	-3.889%	31,944	-73.642%
2024-08-01	1.78000	1.840000	1.730000	1.800000	0.000%	41,713	-74.667%
2024-07-31	1.82000	1.850000	1.750000	1.800000	-1.639%	15,124	-74.667%
2024-07-30	1.87000	1.915000	1.770000	1.830000	-1.081%	82,061	-75.082%
2024-07-29	1.84000	1.850000	1.809300	1.850000	-1.070%	49,890	-75.351%
2024-07-26	1.77000	1.960000	1.750000	1.870000	+3.889%	98,828	-75.615%
2024-07-25	1.77000	1.810000	1.720000	1.800000	+2.857%	34,993	-74.667%
2024-07-24	1.78000	1.830000	1.680000	1.750000	0.000%	138,736	-73.943%
2024-07-23	1.73000	1.801100	1.685000	1.750000	0.000%	75,438	-73.943%
2024-07-22	1.74000	1.830000	1.620000	1.750000	+0.575%	103,341	-73.943%
2024-07-19	1.72000	1.920000	1.720000	1.740000	+0.578%	170,248	-73.793%
2024-07-18	1.76500	1.780000	1.700000	1.730000	-3.621%	50,509	-73.642%
2024-07-17	1.97000	2.070000	1.720000	1.795000	-5.026%	189,995	-74.596%
2024-07-16	1.80500	1.920000	1.760000	1.890000	+6.780%	38,235	-75.873%
2024-07-15	1.83000	1.970000	1.760000	1.770000	-2.747%	67,270	-74.237%
2024-07-12	1.83500	1.954200	1.740000	1.820000	-1.087%	42,420	-74.945%
2024-07-11	1.90000	1.910000	1.760000	1.840000	-3.158%	39,520	-75.217%
2024-07-10	1.60000	1.900000	1.510000	1.900000	+23.377%	138,549	-76.000%
2024-07-09	1.47000	1.552400	1.400000	1.540000	+2.667%	28,255	-70.390%
2024-07-08	1.58000	1.589900	1.450000	1.500000	-3.226%	36,083	-69.600%
2024-07-05	1.53000	1.550000	1.510000	1.550000	+1.307%	9,645	-70.581%
2024-07-03	1.55000	1.550000	1.530000	1.530000	-1.290%	1,400	-70.196%
2024-07-02	1.57000	1.570000	1.500000	1.550000	+3.333%	18,121	-70.581%
2024-07-01	1.45000	1.650000	1.450000	1.500000	+2.041%	37,517	-69.600%
2024-06-28	1.47000	1.490000	1.420000	1.470000	+0.685%	20,790	-68.980%
2024-06-27	1.50000	1.570000	1.430000	1.460000	-0.680%	16,798	-68.767%
2024-06-26	1.64000	1.650000	1.344500	1.470000	-10.366%	95,567	-68.980%
2024-06-25	1.66000	1.660000	1.600000	1.640000	+2.500%	9,679	-72.195%
2024-06-24	1.81930	1.819300	1.560100	1.600000	-11.111%	79,886	-71.500%
2024-06-21	1.80000	1.860000	1.790000	1.800000	-3.226%	37,314	-74.667%
2024-06-20	1.88000	1.990000	1.830000	1.860000	-3.627%	25,377	-75.484%
2024-06-18	2.03000	2.030000	1.830000	1.930000	-3.500%	69,150	-76.373%
2024-06-17	1.97000	2.010000	1.950000	2.000000	0.000%	18,130	-77.200%
2024-06-14	2.03000	2.252000	1.940000	2.000000	-6.103%	69,276	-77.200%
2024-06-13	2.20000	2.200000	2.059600	2.130000	-2.740%	21,178	-78.592%
2024-06-12	2.14000	2.330000	2.140000	2.190000	+0.922%	75,801	-79.178%
2024-06-11	2.14000	2.170100	2.060000	2.170000	-1.810%	35,506	-78.986%
2024-06-10	2.40000	2.400000	2.190000	2.210000	-5.957%	35,204	-79.367%
2024-06-07	2.50000	2.550000	2.331000	2.350000	-5.242%	65,138	-80.596%
2024-06-06	2.52000	2.580000	2.350000	2.480000	+2.058%	80,239	-81.613%
2024-06-05	2.64000	2.670200	2.310000	2.430000	-6.538%	106,091	-81.235%
2024-06-04	2.29000	2.600000	2.260000	2.600000	+15.556%	144,299	-82.462%
2024-06-03	2.25000	2.250000	2.155000	2.250000	+1.810%	47,041	-79.733%
2024-05-31	2.11000	2.250000	2.100100	2.210000	+2.791%	44,052	-79.367%
2024-05-30	2.13000	2.176000	2.050200	2.150000	+1.415%	18,244	-78.791%
2024-05-29	2.24200	2.242000	2.090000	2.120000	-1.395%	12,902	-78.491%
2024-05-28	2.11000	2.259900	2.100000	2.150000	+0.467%	13,613	-78.791%
2024-05-24	2.13000	2.160000	2.060100	2.140000	-0.926%	7,988	-78.692%
2024-05-23	2.14610	2.180000	2.085000	2.160000	-0.917%	17,905	-78.889%
2024-05-22	2.19000	2.190000	2.110000	2.180000	+2.347%	9,523	-79.083%
2024-05-21	2.19000	2.190000	2.040000	2.130000	-2.294%	40,464	-78.592%
2024-05-20	2.24000	2.250100	2.150000	2.180000	-2.679%	30,382	-79.083%
2024-05-17	2.30000	2.320000	2.120700	2.240000	-0.444%	41,096	-79.643%
2024-05-16	2.22000	2.300000	2.180000	2.250000	-3.017%	41,047	-79.733%
2024-05-15	2.17000	2.471700	2.160100	2.320000	+6.912%	179,611	-80.345%
2024-05-14	2.21000	2.210000	2.080000	2.170000	+0.463%	38,358	-78.986%
2024-05-13	2.30000	2.300000	2.120000	2.160000	0.000%	39,556	-78.889%
2024-05-10	2.22000	2.236900	2.100000	2.160000	-3.571%	65,498	-78.889%
2024-05-09	2.34000	2.370000	2.150000	2.240000	-1.322%	30,994	-79.643%
2024-05-08	2.16000	2.480000	2.100000	2.270000	+6.573%	234,886	-79.912%
2024-05-07	1.89000	2.190000	1.860700	2.130000	+5.970%	138,887	-78.592%
2024-05-06	1.82000	2.079900	1.670000	2.010000	+11.667%	2,136,899	-77.313%
2024-05-03	1.80000	1.840000	1.800000	1.800000	0.000%	3,705	-74.667%
2024-05-02	1.80000	1.920000	1.780000	1.800000	+4.651%	51,657	-74.667%
2024-05-01	1.76000	1.783600	1.706900	1.720000	-1.178%	5,019	-73.488%
2024-04-30	1.69000	1.755000	1.690000	1.740500	+4.849%	7,592	-73.801%
2024-04-29	1.69040	1.720000	1.650000	1.660000	-1.775%	8,726	-72.530%
2024-04-26	1.60000	1.700000	1.600000	1.690000	+1.502%	16,331	-73.018%
2024-04-25	1.62000	1.665000	1.520100	1.665000	+4.063%	5,262	-72.613%
2024-04-24	1.61000	1.640000	1.535000	1.600000	-1.840%	8,544	-71.500%
2024-04-23	1.61000	1.690000	1.610000	1.630000	-1.807%	17,177	-72.025%
2024-04-22	1.63000	1.750000	1.540000	1.660000	+1.840%	199,230	-72.530%
2024-04-19	1.77000	1.770000	1.630000	1.630000	-3.630%	24,611	-72.025%
2024-04-18	1.73500	1.790000	1.687200	1.691400	-4.170%	7,246	-73.040%
2024-04-17	1.80000	1.800000	1.670100	1.765000	+0.857%	27,933	-74.164%
2024-04-16	1.74000	1.856500	1.740000	1.750000	+0.575%	7,102	-73.943%
2024-04-15	1.82000	1.930000	1.730000	1.740000	-6.452%	12,467	-73.793%
2024-04-12	1.81000	1.900000	1.800000	1.860000	-0.535%	24,382	-75.484%
2024-04-11	1.85000	1.910000	1.780000	1.870000	-0.532%	41,593	-75.615%
2024-04-10	1.81000	1.880000	1.730000	1.880000	+2.174%	12,852	-75.745%
2024-04-09	1.87000	1.870000	1.840000	1.840000	-2.646%	4,375	-75.217%
2024-04-08	1.85970	1.890000	1.820000	1.890000	+0.532%	4,982	-75.873%
2024-04-05	1.93970	1.970000	1.830000	1.880000	-1.828%	25,012	-75.745%
2024-04-04	1.87420	1.970000	1.870000	1.915000	+1.323%	19,977	-76.188%
2024-04-03	1.85000	2.090000	1.850000	1.890000	+1.070%	43,529	-75.873%
2024-04-02	1.82000	1.870000	1.820000	1.870000	+3.895%	8,594	-75.615%
2024-04-01	1.85000	1.850000	1.770000	1.799900	-0.283%	15,046	-74.665%
2024-03-28	1.81000	1.845000	1.760000	1.805000	-2.432%	41,388	-74.737%
2024-03-27	1.79060	1.870000	1.780000	1.850000	-0.538%	17,610	-75.351%
2024-03-26	1.97000	1.970000	1.800000	1.860000	-3.125%	24,299	-75.484%
2024-03-25	1.85000	1.960000	1.820000	1.920000	+2.674%	32,008	-76.250%
2024-03-22	1.87000	1.879500	1.832800	1.870000	+2.747%	5,296	-75.615%
2024-03-21	1.83000	1.920000	1.820000	1.820000	-2.151%	14,311	-74.945%
2024-03-20	1.82000	1.870000	1.790000	1.860000	+0.541%	12,897	-75.484%
2024-03-19	1.78000	1.890000	1.710000	1.850000	+7.558%	65,117	-75.351%
2024-03-18	1.75000	1.764600	1.671900	1.720000	-0.578%	23,477	-73.488%
2024-03-15	1.63000	1.830000	1.630000	1.730000	+5.488%	56,198	-73.642%
2024-03-14	1.85000	1.850000	1.630000	1.640000	-7.345%	45,973	-72.195%
2024-03-13	1.80000	1.840000	1.760000	1.770000	0.000%	10,508	-74.237%
2024-03-12	1.72000	1.879900	1.620000	1.770000	+9.938%	44,339	-74.237%
2024-03-11	1.74000	1.750000	1.597800	1.610000	-4.734%	49,938	-71.677%

.dark-mode .fq4sX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq4sX5{ color: #333333; background-color: white; border: 2px solid #333333; }PSTVPLUS THERAPEUTICS, Inc. Common Stockstock NASDAQ

PSTV
PLUS THERAPEUTICS, Inc. Common Stock
stock NASDAQ