Dark

PSTV
PLUS THERAPEUTICS, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

0.6199USD+9.989%(+0.0563)948,959

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:05:30 AM EDT

0.5600USD-0.639%(-0.0036)37,573

After-hours

May 8, 2025 4:49:30 PM EDT

0.6200USD+0.016%(+0.0001)19,695

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.6000	0.619900	0.600000	0.619900	+9.989%	948,959	0.000%
2025-05-07	0.5200	0.589900	0.502000	0.563600	+12.743%	1,221,819	+9.989%
2025-05-06	0.6350	0.639800	0.492400	0.499900	-19.410%	1,844,449	+24.005%
2025-05-05	0.6195	0.645000	0.580000	0.620300	-4.260%	1,413,465	-0.064%
2025-05-02	0.6800	0.680000	0.620100	0.647900	-0.338%	1,815,909	-4.322%
2025-05-01	0.7100	0.720000	0.650000	0.650100	-9.620%	1,420,274	-4.645%
2025-04-30	0.7530	0.760700	0.676800	0.719300	-6.475%	1,021,714	-13.819%
2025-04-29	0.8293	0.869600	0.754000	0.769100	-8.885%	1,161,599	-19.399%
2025-04-28	0.8200	0.895000	0.801400	0.844100	+7.133%	1,400,441	-26.561%
2025-04-25	0.8203	0.825000	0.772100	0.787900	-6.503%	932,444	-21.323%
2025-04-24	0.9600	0.969900	0.830000	0.842700	-14.316%	2,204,080	-26.439%
2025-04-23	0.9100	1.220000	0.860700	0.983500	+24.968%	24,055,837	-36.970%
2025-04-22	0.6300	0.950000	0.610700	0.787000	+22.777%	8,845,242	-21.233%
2025-04-21	0.6574	0.675000	0.620100	0.641000	-2.672%	511,928	-3.292%
2025-04-17	0.6500	0.660700	0.619000	0.658600	-1.950%	533,411	-5.876%
2025-04-16	0.6100	0.693500	0.610000	0.671700	+3.180%	1,287,448	-7.712%
2025-04-15	0.6800	0.750000	0.623000	0.651000	+1.798%	18,653,668	-4.777%
2025-04-14	0.7613	0.770000	0.619000	0.639500	-14.733%	1,394,317	-3.065%
2025-04-11	0.7800	0.789999	0.713000	0.750000	-4.714%	436,855	-17.347%
2025-04-10	0.8390	0.839000	0.740000	0.787100	-6.275%	643,382	-21.243%
2025-04-09	0.7738	0.860000	0.750000	0.839800	+4.962%	1,032,914	-26.185%
2025-04-08	0.8276	0.827700	0.800000	0.800100	-3.370%	736,147	-22.522%
2025-04-07	0.7418	0.878000	0.690000	0.828000	+4.930%	1,383,055	-25.133%
2025-04-04	0.7512	0.879999	0.750000	0.789100	+1.832%	1,293,223	-21.442%
2025-04-03	0.8596	0.859900	0.751000	0.774900	-12.952%	1,184,359	-20.003%
2025-04-02	0.9800	0.989900	0.850100	0.890200	-12.725%	1,777,773	-30.364%
2025-04-01	1.0700	1.080000	0.970000	1.020000	+7.357%	2,506,746	-39.225%
2025-03-31	1.1100	1.150000	0.935000	0.950100	-18.095%	3,854,522	-34.754%
2025-03-28	1.3000	1.359700	1.130100	1.160000	-23.684%	3,405,284	-46.560%
2025-03-27	1.5980	1.770000	1.460000	1.520000	+3.401%	17,204,326	-59.217%
2025-03-26	1.3600	1.560000	1.320000	1.470000	+2.797%	6,126,316	-57.830%
2025-03-25	1.2500	1.570000	1.240000	1.430000	+25.439%	20,313,536	-56.650%
2025-03-24	1.0800	1.500000	1.010000	1.140000	-3.390%	20,865,264	-45.623%
2025-03-21	1.1000	1.350000	1.020000	1.180000	-14.493%	26,190,082	-47.466%
2025-03-20	0.5701	2.080000	0.550200	1.380000	+170.059%	357,747,867	-55.080%
2025-03-19	0.5770	0.577100	0.490700	0.511000	-8.439%	2,371,967	+21.311%
2025-03-18	0.5580	0.610000	0.525000	0.558100	-4.761%	3,491,995	+11.073%
2025-03-17	0.7063	0.706300	0.560500	0.586000	-13.671%	2,352,746	+5.785%
2025-03-14	0.7000	0.724900	0.600000	0.678800	-9.505%	2,485,651	-8.677%
2025-03-13	1.1100	1.110000	0.750000	0.750100	-38.008%	3,888,460	-17.358%
2025-03-12	1.4100	1.470000	1.160000	1.210000	-15.385%	3,094,515	-48.769%
2025-03-11	1.3000	1.889900	1.277500	1.430000	+12.598%	23,626,419	-56.650%
2025-03-10	1.4200	1.660000	1.250000	1.270000	-19.108%	5,427,309	-51.189%
2025-03-07	2.0150	2.309900	1.270000	1.570000	+9.028%	103,781,520	-60.516%
2025-03-06	0.5700	1.540000	0.466200	1.440000	+311.429%	359,581,816	-56.951%
2025-03-05	0.3300	0.373600	0.310100	0.350000	+15.817%	1,095,293	+77.114%
2025-03-04	0.6508	0.689400	0.240000	0.302200	-54.212%	4,779,612	+105.129%
2025-03-03	0.7200	0.720000	0.630000	0.660000	-8.966%	285,398	-6.076%
2025-02-28	0.6800	0.850000	0.680000	0.725000	+7.407%	1,170,479	-14.497%
2025-02-27	0.7510	0.754287	0.650000	0.675000	-11.184%	318,027	-8.163%
2025-02-26	1.0000	1.000000	0.736800	0.760000	-29.630%	355,268	-18.434%
2025-02-25	1.1900	1.190000	1.080000	1.080000	-5.263%	49,351	-42.602%
2025-02-24	1.1500	1.190000	1.095000	1.140000	-5.000%	72,574	-45.623%
2025-02-21	1.2000	1.200000	1.091800	1.200000	+0.008%	68,804	-48.342%
2025-02-20	1.2000	1.300000	1.170000	1.199900	-0.008%	162,941	-48.337%
2025-02-19	1.1700	1.200000	1.170000	1.200000	+1.695%	9,629	-48.342%
2025-02-18	1.1900	1.200000	1.170000	1.180000	-4.839%	42,131	-47.466%
2025-02-14	1.2100	1.250000	1.160000	1.240000	+3.333%	39,314	-50.008%
2025-02-13	1.1200	1.260000	1.120000	1.200000	+7.143%	53,601	-48.342%
2025-02-12	1.2600	1.260000	1.120000	1.120000	-8.943%	26,147	-44.652%
2025-02-11	1.2800	1.330000	1.200000	1.230000	+0.811%	28,953	-49.602%
2025-02-10	1.2158	1.250000	1.215800	1.220100	-1.318%	5,434	-49.193%
2025-02-07	1.2500	1.280000	1.220000	1.236400	-3.414%	16,094	-49.863%
2025-02-06	1.3200	1.320000	1.220000	1.280100	+0.008%	18,598	-51.574%
2025-02-05	1.3000	1.300000	1.237600	1.280000	+2.400%	30,084	-51.570%
2025-02-04	1.2300	1.300000	1.210000	1.250000	+0.677%	41,051	-50.408%
2025-02-03	1.2100	1.250000	1.175000	1.241600	+0.129%	29,831	-50.072%
2025-01-31	1.2200	1.263000	1.200000	1.240000	+3.333%	28,596	-50.008%
2025-01-30	1.2129	1.260000	1.179600	1.200000	+0.008%	8,323	-48.342%
2025-01-29	1.2000	1.220000	1.179600	1.199900	+0.832%	5,714	-48.337%
2025-01-28	1.2109	1.250000	1.180000	1.190000	-3.252%	13,306	-47.908%
2025-01-27	1.2100	1.260000	1.210000	1.230000	0.000%	20,354	-49.602%
2025-01-24	1.2100	1.230000	1.210000	1.230000	+1.653%	15,482	-49.602%
2025-01-23	1.2000	1.220000	1.192100	1.210000	-0.820%	6,412	-48.769%
2025-01-22	1.2300	1.250000	1.220000	1.220000	-1.613%	7,406	-49.189%
2025-01-21	1.2100	1.242700	1.210000	1.240000	+5.983%	10,538	-50.008%
2025-01-17	1.2100	1.210000	1.155000	1.170000	-1.689%	8,784	-47.017%
2025-01-16	1.2000	1.216100	1.190000	1.190100	-0.883%	12,562	-47.912%
2025-01-15	1.1750	1.240800	1.175000	1.200700	+2.624%	18,770	-48.372%
2025-01-14	1.1500	1.200000	1.150000	1.170000	+2.632%	16,129	-47.017%
2025-01-13	1.1400	1.235000	1.115000	1.140000	-1.724%	18,587	-45.623%
2025-01-10	1.2000	1.220000	1.140100	1.160000	-3.333%	16,356	-46.560%
2025-01-08	1.3200	1.350000	1.150000	1.200000	-3.226%	75,586	-48.342%
2025-01-07	1.2965	1.300000	1.230000	1.240000	-1.587%	36,089	-50.008%
2025-01-06	1.2500	1.300000	1.210000	1.260000	+2.439%	72,207	-50.802%
2025-01-03	1.2000	1.240000	1.180000	1.230000	+4.237%	44,068	-49.602%
2025-01-02	1.1400	1.186200	1.140000	1.180000	+2.609%	29,436	-47.466%
2024-12-31	1.1900	1.230000	1.100000	1.150000	0.000%	40,123	-46.096%
2024-12-30	1.1800	1.180000	1.090000	1.150000	-0.862%	43,799	-46.096%
2024-12-27	1.1100	1.165900	1.090000	1.160000	+7.407%	38,534	-46.560%
2024-12-26	1.0700	1.100000	1.040000	1.080000	0.000%	28,927	-42.602%
2024-12-24	1.0700	1.110000	1.070000	1.080000	+0.935%	7,049	-42.602%
2024-12-23	1.1400	1.140000	1.030000	1.070000	-1.835%	40,975	-42.065%
2024-12-20	1.0100	1.110000	0.971400	1.090000	+10.101%	49,387	-43.128%
2024-12-19	1.0100	1.100000	0.925000	0.990000	-1.000%	84,117	-37.384%
2024-12-18	1.0700	1.100000	0.980000	1.000000	-6.542%	79,404	-38.010%
2024-12-17	1.2100	1.233700	1.030000	1.070000	-8.547%	282,753	-42.065%
2024-12-16	1.2800	1.280000	1.120000	1.170000	-7.874%	71,894	-47.017%
2024-12-13	1.3100	1.326500	1.220000	1.270000	-4.511%	34,473	-51.189%
2024-12-12	1.3550	1.374600	1.260000	1.330000	-1.481%	93,373	-53.391%
2024-12-11	1.3600	1.360000	1.300000	1.350000	+3.448%	37,455	-54.081%
2024-12-10	1.3400	1.360000	1.300000	1.305000	-3.333%	45,526	-52.498%
2024-12-09	1.3800	1.410000	1.330000	1.350000	-2.878%	27,735	-54.081%
2024-12-06	1.3800	1.450000	1.320100	1.390000	+3.731%	79,460	-55.403%
2024-12-05	1.3600	1.400000	1.310200	1.340000	+0.752%	87,413	-53.739%
2024-12-04	1.3300	1.366900	1.320000	1.330000	-0.746%	26,548	-53.391%
2024-12-03	1.3000	1.415000	1.300000	1.340000	+3.876%	122,749	-53.739%
2024-12-02	1.3000	1.318400	1.244100	1.290000	+0.781%	30,619	-51.946%
2024-11-29	1.2700	1.310000	1.240000	1.280000	+1.587%	29,223	-51.570%
2024-11-27	1.2600	1.280000	1.230000	1.260000	-1.563%	12,758	-50.802%
2024-11-26	1.2600	1.329200	1.242100	1.280000	+4.065%	28,014	-51.570%
2024-11-25	1.2000	1.250000	1.160200	1.230000	+4.237%	115,190	-49.602%
2024-11-22	1.1800	1.230000	1.120000	1.180000	-1.667%	463,058	-47.466%
2024-11-21	1.2200	1.220000	1.160000	1.200000	+0.840%	26,960	-48.342%
2024-11-20	1.2200	1.235000	1.185000	1.190000	-4.032%	15,757	-47.908%
2024-11-19	1.2200	1.240000	1.180000	1.240000	+4.202%	36,948	-50.008%
2024-11-18	1.2100	1.210000	1.170000	1.190000	+1.709%	28,199	-47.908%
2024-11-15	1.2800	1.290000	1.160000	1.170000	-7.143%	133,322	-47.017%
2024-11-14	1.2600	1.315000	1.250000	1.260000	-3.817%	83,004	-50.802%
2024-11-13	1.2700	1.420000	1.250000	1.310000	+1.550%	128,163	-52.679%
2024-11-12	1.2500	1.344900	1.180000	1.290000	+8.403%	96,095	-51.946%
2024-11-11	1.2500	1.270000	1.170000	1.190000	-3.252%	63,605	-47.908%
2024-11-08	1.3300	1.330000	1.220000	1.230000	-9.559%	106,263	-49.602%
2024-11-07	1.3000	1.380000	1.250000	1.360000	-4.895%	127,845	-54.419%
2024-11-06	1.2600	1.490000	1.170000	1.430000	+5.147%	1,266,677	-56.650%
2024-11-05	1.4500	1.450000	1.330000	1.360000	-0.007%	19,367	-54.419%
2024-11-04	1.3800	1.380000	1.330000	1.360100	+0.748%	31,414	-54.422%
2024-11-01	1.3300	1.370000	1.320000	1.350000	+2.662%	15,269	-54.081%
2024-10-31	1.3200	1.320000	1.289400	1.315000	-0.379%	3,371	-52.859%
2024-10-30	1.3500	1.360000	1.310000	1.320000	-2.222%	10,125	-53.038%
2024-10-29	1.3500	1.350000	1.300000	1.350000	+0.320%	13,593	-54.081%
2024-10-28	1.3500	1.350000	1.320000	1.345700	-0.319%	13,884	-53.935%
2024-10-25	1.3450	1.350000	1.290000	1.350000	-0.009%	22,169	-54.081%
2024-10-24	1.4100	1.410000	1.340000	1.350124	-2.165%	8,049	-54.086%
2024-10-23	1.3600	1.380000	1.320000	1.380000	-0.195%	9,769	-55.080%
2024-10-22	1.4000	1.419900	1.350000	1.382700	-1.236%	16,224	-55.167%
2024-10-21	1.4500	1.450000	1.380000	1.400000	-2.778%	14,116	-55.721%
2024-10-18	1.4400	1.449900	1.410000	1.440000	+2.128%	18,763	-56.951%
2024-10-17	1.3933	1.450000	1.393300	1.410000	-1.399%	13,431	-56.035%
2024-10-16	1.3892	1.430000	1.340100	1.430000	+1.418%	26,554	-56.650%
2024-10-15	1.3200	1.450000	1.310000	1.410000	+6.818%	37,484	-56.035%
2024-10-14	1.4200	1.420000	1.200000	1.320000	-3.650%	74,855	-53.038%
2024-10-11	1.3408	1.395000	1.310000	1.370000	+5.385%	11,726	-54.752%
2024-10-10	1.3159	1.320000	1.279900	1.300000	-4.412%	23,315	-52.315%
2024-10-09	1.3500	1.389900	1.310000	1.360000	+0.741%	8,978	-54.419%
2024-10-08	1.3800	1.410000	1.320100	1.350000	-4.255%	47,971	-54.081%
2024-10-07	1.3900	1.500000	1.300100	1.410000	+8.462%	51,160	-56.035%
2024-10-04	1.3300	1.339700	1.280000	1.300000	-0.246%	34,320	-52.315%
2024-10-03	1.4600	1.460000	1.210000	1.303200	-7.574%	134,370	-52.432%
2024-10-02	1.3400	1.460000	1.325700	1.410000	+7.634%	53,745	-56.035%
2024-10-01	1.3100	1.459900	1.289400	1.310000	-10.274%	147,731	-52.679%
2024-09-30	1.8600	1.879900	1.340000	1.460000	-21.081%	487,504	-57.541%
2024-09-27	1.5700	1.940000	1.550000	1.850000	+20.130%	370,333	-66.492%
2024-09-26	1.5498	1.650000	1.540000	1.540000	0.000%	112,040	-59.747%
2024-09-25	1.5300	1.549900	1.500000	1.540000	+0.654%	8,516	-59.747%
2024-09-24	1.6000	1.600000	1.500000	1.530000	-3.774%	50,477	-59.484%
2024-09-23	1.5900	1.602500	1.530000	1.590000	-3.049%	14,365	-61.013%
2024-09-20	1.5800	1.640000	1.502313	1.640000	+2.500%	30,380	-62.201%
2024-09-19	1.6900	1.740000	1.500000	1.600000	-1.235%	70,666	-61.256%
2024-09-18	1.6000	1.760000	1.600000	1.620000	+1.887%	81,790	-61.735%
2024-09-17	1.5800	1.590000	1.510100	1.590000	+5.298%	26,211	-61.013%
2024-09-16	1.5000	1.564500	1.460000	1.510000	+2.027%	18,490	-58.947%
2024-09-13	1.4900	1.500000	1.460000	1.480000	+3.497%	15,870	-58.115%
2024-09-12	1.3477	1.480000	1.280000	1.430000	+5.926%	100,033	-56.650%
2024-09-11	1.3500	1.379600	1.300000	1.350000	+7.143%	53,505	-54.081%
2024-09-10	1.2300	1.280000	1.180000	1.260000	+3.279%	38,660	-50.802%
2024-09-09	1.3700	1.410000	1.145000	1.220000	-13.475%	67,384	-49.189%
2024-09-06	1.4200	1.460000	1.350000	1.410000	+2.545%	8,959	-56.035%
2024-09-05	1.4100	1.420000	1.370000	1.375000	-4.181%	23,196	-54.916%
2024-09-04	1.5800	1.580000	1.370000	1.435000	-4.967%	38,015	-56.801%
2024-09-03	1.4400	1.569900	1.440000	1.510000	+5.594%	35,685	-58.947%
2024-08-30	1.4300	1.440000	1.420000	1.430000	+0.704%	7,603	-56.650%
2024-08-29	1.4300	1.449900	1.406700	1.420000	-0.699%	8,059	-56.345%
2024-08-28	1.4900	1.490000	1.420100	1.430000	-2.202%	5,435	-56.650%
2024-08-27	1.4500	1.480000	1.450000	1.462200	+0.841%	7,824	-57.605%
2024-08-26	1.4800	1.490000	1.420000	1.450000	+0.346%	24,869	-57.248%
2024-08-23	1.4800	1.520000	1.430000	1.445000	+1.049%	14,354	-57.100%
2024-08-22	1.5600	1.560000	1.425000	1.430000	-2.055%	15,173	-56.650%
2024-08-21	1.5000	1.600000	1.440000	1.460000	-5.806%	42,621	-57.541%
2024-08-20	1.6000	1.600000	1.490000	1.550000	-3.125%	46,629	-60.006%
2024-08-19	1.4100	1.630000	1.380000	1.600000	+17.647%	179,481	-61.256%
2024-08-16	1.4100	1.410000	1.290000	1.360000	-2.857%	88,263	-54.419%
2024-08-15	1.4786	1.478600	1.380000	1.400000	-1.408%	35,802	-55.721%
2024-08-14	1.4700	1.490000	1.420000	1.420000	-4.698%	39,242	-56.345%
2024-08-13	1.4500	1.490000	1.380000	1.490000	+5.674%	88,844	-58.396%
2024-08-12	1.4200	1.470000	1.270000	1.410000	-2.759%	57,991	-56.035%
2024-08-09	1.5600	1.585000	1.370000	1.450000	-6.452%	74,726	-57.248%
2024-08-08	1.6500	1.655000	1.450000	1.550000	-1.274%	122,728	-60.006%
2024-08-07	1.7200	1.720000	1.530000	1.570000	-1.875%	43,649	-60.516%
2024-08-06	1.6800	1.750000	1.555000	1.600000	+1.911%	105,250	-61.256%
2024-08-05	1.5500	1.730000	1.400000	1.570000	-9.249%	78,643	-60.516%
2024-08-02	1.7500	1.790000	1.680000	1.730000	-3.889%	31,944	-64.168%
2024-08-01	1.7800	1.840000	1.730000	1.800000	0.000%	41,713	-65.561%
2024-07-31	1.8200	1.850000	1.750000	1.800000	-1.639%	15,124	-65.561%
2024-07-30	1.8700	1.915000	1.770000	1.830000	-1.081%	82,061	-66.126%
2024-07-29	1.8400	1.850000	1.809300	1.850000	-1.070%	49,890	-66.492%
2024-07-26	1.7700	1.960000	1.750000	1.870000	+3.889%	98,828	-66.850%
2024-07-25	1.7700	1.810000	1.720000	1.800000	+2.857%	34,993	-65.561%
2024-07-24	1.7800	1.830000	1.680000	1.750000	0.000%	138,736	-64.577%
2024-07-23	1.7300	1.801100	1.685000	1.750000	0.000%	75,438	-64.577%
2024-07-22	1.7400	1.830000	1.620000	1.750000	+0.575%	103,341	-64.577%
2024-07-19	1.7200	1.920000	1.720000	1.740000	+0.578%	170,248	-64.374%
2024-07-18	1.7650	1.780000	1.700000	1.730000	-3.621%	50,509	-64.168%
2024-07-17	1.9700	2.070000	1.720000	1.795000	-5.026%	189,995	-65.465%
2024-07-16	1.8050	1.920000	1.760000	1.890000	+6.780%	38,235	-67.201%
2024-07-15	1.8300	1.970000	1.760000	1.770000	-2.747%	67,270	-64.977%
2024-07-12	1.8350	1.954200	1.740000	1.820000	-1.087%	42,420	-65.940%
2024-07-11	1.9000	1.910000	1.760000	1.840000	-3.158%	39,520	-66.310%
2024-07-10	1.6000	1.900000	1.510000	1.900000	+23.377%	138,549	-67.374%
2024-07-09	1.4700	1.552400	1.400000	1.540000	+2.667%	28,255	-59.747%
2024-07-08	1.5800	1.589900	1.450000	1.500000	-3.226%	36,083	-58.673%
2024-07-05	1.5300	1.550000	1.510000	1.550000	+1.307%	9,645	-60.006%
2024-07-03	1.5500	1.550000	1.530000	1.530000	-1.290%	1,400	-59.484%
2024-07-02	1.5700	1.570000	1.500000	1.550000	+3.333%	18,121	-60.006%
2024-07-01	1.4500	1.650000	1.450000	1.500000	+2.041%	37,517	-58.673%
2024-06-28	1.4700	1.490000	1.420000	1.470000	+0.685%	20,790	-57.830%
2024-06-27	1.5000	1.570000	1.430000	1.460000	-0.680%	16,798	-57.541%
2024-06-26	1.6400	1.650000	1.344500	1.470000	-10.366%	95,567	-57.830%
2024-06-25	1.6600	1.660000	1.600000	1.640000	+2.500%	9,679	-62.201%
2024-06-24	1.8193	1.819300	1.560100	1.600000	-11.111%	79,886	-61.256%
2024-06-21	1.8000	1.860000	1.790000	1.800000	-3.226%	37,314	-65.561%
2024-06-20	1.8800	1.990000	1.830000	1.860000	-3.627%	25,377	-66.672%
2024-06-18	2.0300	2.030000	1.830000	1.930000	-3.500%	69,150	-67.881%
2024-06-17	1.9700	2.010000	1.950000	2.000000	0.000%	18,130	-69.005%
2024-06-14	2.0300	2.252000	1.940000	2.000000	-6.103%	69,276	-69.005%
2024-06-13	2.2000	2.200000	2.059600	2.130000	-2.740%	21,178	-70.897%
2024-06-12	2.1400	2.330000	2.140000	2.190000	+0.922%	75,801	-71.694%
2024-06-11	2.1400	2.170100	2.060000	2.170000	-1.810%	35,506	-71.433%
2024-06-10	2.4000	2.400000	2.190000	2.210000	-5.957%	35,204	-71.950%
2024-06-07	2.5000	2.550000	2.331000	2.350000	-5.242%	65,138	-73.621%
2024-06-06	2.5200	2.580000	2.350000	2.480000	+2.058%	80,239	-75.004%
2024-06-05	2.6400	2.670200	2.310000	2.430000	-6.538%	106,091	-74.490%
2024-06-04	2.2900	2.600000	2.260000	2.600000	+15.556%	144,299	-76.158%
2024-06-03	2.2500	2.250000	2.155000	2.250000	+1.810%	47,041	-72.449%
2024-05-31	2.1100	2.250000	2.100100	2.210000	+2.791%	44,052	-71.950%
2024-05-30	2.1300	2.176000	2.050200	2.150000	+1.415%	18,244	-71.167%
2024-05-29	2.2420	2.242000	2.090000	2.120000	-1.395%	12,902	-70.759%
2024-05-28	2.1100	2.259900	2.100000	2.150000	+0.467%	13,613	-71.167%
2024-05-24	2.1300	2.160000	2.060100	2.140000	-0.926%	7,988	-71.033%
2024-05-23	2.1461	2.180000	2.085000	2.160000	-0.917%	17,905	-71.301%
2024-05-22	2.1900	2.190000	2.110000	2.180000	+2.347%	9,523	-71.564%
2024-05-21	2.1900	2.190000	2.040000	2.130000	-2.294%	40,464	-70.897%
2024-05-20	2.2400	2.250100	2.150000	2.180000	-2.679%	30,382	-71.564%
2024-05-17	2.3000	2.320000	2.120700	2.240000	-0.444%	41,096	-72.326%
2024-05-16	2.2200	2.300000	2.180000	2.250000	-3.017%	41,047	-72.449%
2024-05-15	2.1700	2.471700	2.160100	2.320000	+6.912%	179,611	-73.280%
2024-05-14	2.2100	2.210000	2.080000	2.170000	+0.463%	38,358	-71.433%
2024-05-13	2.3000	2.300000	2.120000	2.160000	0.000%	39,556	-71.301%
2024-05-10	2.2200	2.236900	2.100000	2.160000	-3.571%	65,498	-71.301%
2024-05-09	2.3400	2.370000	2.150000	2.240000	-1.322%	30,994	-72.326%
2024-05-08	2.1600	2.480000	2.100000	2.270000	+6.573%	234,886	-72.692%
2024-05-07	1.8900	2.190000	1.860700	2.130000	+5.970%	138,887	-70.897%
2024-05-06	1.8200	2.079900	1.670000	2.010000	+11.667%	2,136,899	-69.159%
2024-05-03	1.8000	1.840000	1.800000	1.800000	0.000%	3,705	-65.561%
2024-05-02	1.8000	1.920000	1.780000	1.800000	+4.651%	51,657	-65.561%
2024-05-01	1.7600	1.783600	1.706900	1.720000	-1.178%	5,019	-63.959%
2024-04-30	1.6900	1.755000	1.690000	1.740500	+4.849%	7,592	-64.384%
2024-04-29	1.6904	1.720000	1.650000	1.660000	-1.775%	8,726	-62.657%
2024-04-26	1.6000	1.700000	1.600000	1.690000	+1.502%	16,331	-63.320%
2024-04-25	1.6200	1.665000	1.520100	1.665000	+4.063%	5,262	-62.769%
2024-04-24	1.6100	1.640000	1.535000	1.600000	-1.840%	8,544	-61.256%
2024-04-23	1.6100	1.690000	1.610000	1.630000	-1.807%	17,177	-61.969%
2024-04-22	1.6300	1.750000	1.540000	1.660000	+1.840%	199,230	-62.657%
2024-04-19	1.7700	1.770000	1.630000	1.630000	-3.630%	24,611	-61.969%
2024-04-18	1.7350	1.790000	1.687200	1.691400	-4.170%	7,246	-63.350%
2024-04-17	1.8000	1.800000	1.670100	1.765000	+0.857%	27,933	-64.878%
2024-04-16	1.7400	1.856500	1.740000	1.750000	+0.575%	7,102	-64.577%
2024-04-15	1.8200	1.930000	1.730000	1.740000	-6.452%	12,467	-64.374%
2024-04-12	1.8100	1.900000	1.800000	1.860000	-0.535%	24,382	-66.672%
2024-04-11	1.8500	1.910000	1.780000	1.870000	-0.532%	41,593	-66.850%
2024-04-10	1.8100	1.880000	1.730000	1.880000	+2.174%	12,852	-67.027%
2024-04-09	1.8700	1.870000	1.840000	1.840000	-2.646%	4,375	-66.310%
2024-04-08	1.8597	1.890000	1.820000	1.890000	+0.532%	4,982	-67.201%
2024-04-05	1.9397	1.970000	1.830000	1.880000	-1.828%	25,012	-67.027%
2024-04-04	1.8742	1.970000	1.870000	1.915000	+1.323%	19,977	-67.629%
2024-04-03	1.8500	2.090000	1.850000	1.890000	+1.070%	43,529	-67.201%
2024-04-02	1.8200	1.870000	1.820000	1.870000	+3.895%	8,594	-66.850%
2024-04-01	1.8500	1.850000	1.770000	1.799900	-0.283%	15,046	-65.559%
2024-03-28	1.8100	1.845000	1.760000	1.805000	-2.432%	41,388	-65.657%
2024-03-27	1.7906	1.870000	1.780000	1.850000	-0.538%	17,610	-66.492%
2024-03-26	1.9700	1.970000	1.800000	1.860000	-3.125%	24,299	-66.672%
2024-03-25	1.8500	1.960000	1.820000	1.920000	+2.674%	32,008	-67.714%
2024-03-22	1.8700	1.879500	1.832800	1.870000	+2.747%	5,296	-66.850%
2024-03-21	1.8300	1.920000	1.820000	1.820000	-2.151%	14,311	-65.940%
2024-03-20	1.8200	1.870000	1.790000	1.860000	+0.541%	12,897	-66.672%
2024-03-19	1.7800	1.890000	1.710000	1.850000	+7.558%	65,117	-66.492%
2024-03-18	1.7500	1.764600	1.671900	1.720000	-0.578%	23,477	-63.959%
2024-03-15	1.6300	1.830000	1.630000	1.730000	+5.488%	56,198	-64.168%
2024-03-14	1.8500	1.850000	1.630000	1.640000	-7.345%	45,973	-62.201%
2024-03-13	1.8000	1.840000	1.760000	1.770000	0.000%	10,508	-64.977%
2024-03-12	1.7200	1.879900	1.620000	1.770000	+9.938%	44,339	-64.977%
2024-03-11	1.7400	1.750000	1.597800	1.610000	-4.734%	49,938	-61.497%
2024-03-08	1.7500	1.760000	1.670000	1.690000	-2.312%	25,856	-63.320%
2024-03-07	1.8800	1.950000	1.630000	1.730000	-10.594%	179,685	-64.168%
2024-03-06	2.0700	2.260000	1.921000	1.935000	-11.239%	71,159	-67.964%
2024-03-05	2.0700	2.250100	2.040900	2.180000	+2.347%	62,796	-71.564%
2024-03-04	2.0200	2.180000	1.992900	2.130000	+7.035%	80,101	-70.897%
2024-03-01	2.0100	2.010000	1.930000	1.990000	+2.577%	17,672	-68.849%
2024-02-29	1.9300	2.020000	1.900000	1.940000	+0.518%	12,740	-68.046%
2024-02-28	1.9564	2.030000	1.920000	1.930000	-0.515%	10,298	-67.881%
2024-02-27	1.8303	1.990000	1.830300	1.940000	+6.011%	35,600	-68.046%
2024-02-26	1.8800	1.880000	1.819700	1.830000	-2.660%	12,576	-66.126%
2024-02-23	1.8900	1.970000	1.850000	1.880000	-2.591%	36,323	-67.027%
2024-02-22	1.9900	2.011300	1.910000	1.930000	-4.926%	36,068	-67.881%
2024-02-21	2.0100	2.109800	1.960000	2.030000	+0.995%	26,034	-69.463%
2024-02-20	2.0000	2.049900	1.910000	2.010000	+0.500%	14,467	-69.159%
2024-02-16	2.0000	2.040000	1.965000	2.000000	+0.503%	5,025	-69.005%
2024-02-15	1.9400	1.990000	1.940000	1.990000	+2.577%	20,057	-68.849%
2024-02-14	1.8700	1.950000	1.861000	1.940000	+3.743%	11,994	-68.046%
2024-02-13	1.8600	1.950000	1.850000	1.870000	-4.103%	23,590	-66.850%
2024-02-12	2.0100	2.049900	1.950000	1.950000	-1.015%	25,582	-68.210%
2024-02-09	1.9850	1.990000	1.830000	1.970000	-1.990%	27,002	-68.533%
2024-02-08	1.9193	2.100000	1.919300	2.010000	+3.608%	10,535	-69.159%
2024-02-07	2.1400	2.140000	1.940000	1.940000	-7.619%	40,174	-68.046%
2024-02-06	1.8938	2.145000	1.845100	2.100000	+11.111%	30,503	-70.481%
2024-02-05	1.9700	1.970000	1.890000	1.890000	-3.571%	35,913	-67.201%
2024-02-02	1.9500	1.993700	1.923900	1.960000	-2.000%	14,956	-68.372%
2024-02-01	2.0100	2.050000	1.980000	2.000000	-0.498%	13,702	-69.005%
2024-01-31	2.0000	2.049500	1.980000	2.010000	-2.427%	3,259	-69.159%
2024-01-30	2.0400	2.080000	2.030000	2.060000	-0.483%	10,410	-69.908%
2024-01-29	2.0700	2.080000	2.010000	2.070000	+0.485%	9,234	-70.053%
2024-01-26	1.9329	2.070000	1.932900	2.060000	+7.741%	25,746	-69.908%
2024-01-25	2.1031	2.120000	1.910000	1.912000	-10.654%	40,339	-67.578%
2024-01-24	2.1400	2.195000	2.070000	2.140000	-1.835%	27,770	-71.033%
2024-01-23	2.2300	2.309900	2.160000	2.180000	-2.242%	18,360	-71.564%
2024-01-22	2.1500	2.349900	2.110000	2.230000	+3.721%	85,463	-72.202%
2024-01-19	2.0600	2.180000	2.060000	2.150000	+3.865%	26,923	-71.167%
2024-01-18	2.0100	2.086700	2.000000	2.070000	+4.545%	18,505	-70.053%
2024-01-17	2.1100	2.140000	1.980000	1.980000	-4.348%	18,358	-68.692%
2024-01-16	2.0100	2.170000	2.010000	2.070000	0.000%	33,710	-70.053%
2024-01-12	2.0800	2.189000	1.980000	2.070000	0.000%	46,180	-70.053%
2024-01-11	2.0500	2.155000	2.020000	2.070000	-0.481%	47,815	-70.053%
2024-01-10	1.9200	2.150000	1.920000	2.080000	+7.216%	72,608	-70.197%
2024-01-09	1.9092	1.950000	1.854000	1.940000	+7.182%	60,172	-68.046%
2024-01-08	1.7800	1.824600	1.770000	1.810000	+1.685%	14,780	-65.751%
2024-01-05	1.8000	1.847200	1.760000	1.780000	-2.198%	33,385	-65.174%
2024-01-04	1.8599	1.860000	1.780000	1.820000	+0.552%	16,824	-65.940%
2024-01-03	1.7800	1.850000	1.750500	1.810000	-2.162%	14,285	-65.751%
2024-01-02	1.7900	1.898400	1.790000	1.850000	+5.708%	37,106	-66.492%
2023-12-29	1.8500	1.870000	1.720000	1.750100	+2.947%	73,728	-64.579%
2023-12-28	1.6100	1.838900	1.610000	1.700000	-7.609%	99,657	-63.535%
2023-12-27	1.8500	1.950000	1.770000	1.840000	-3.158%	58,837	-66.310%
2023-12-26	1.9100	1.960000	1.852600	1.900000	-0.524%	33,969	-67.374%
2023-12-22	1.8900	1.916200	1.863700	1.910000	+1.058%	18,076	-67.545%
2023-12-21	1.9000	1.946600	1.860000	1.890000	+1.613%	16,329	-67.201%
2023-12-20	1.9700	1.970000	1.800000	1.860000	-1.064%	39,071	-66.672%
2023-12-19	1.8300	1.903000	1.820000	1.880000	+2.174%	18,849	-67.027%
2023-12-18	1.9200	2.000000	1.800000	1.840000	-3.665%	80,270	-66.310%
2023-12-15	2.1500	2.150000	1.910000	1.910000	-11.163%	70,885	-67.545%
2023-12-14	2.1200	2.180000	2.034800	2.150000	-0.463%	42,989	-71.167%
2023-12-13	2.1900	2.200000	2.040000	2.160000	+0.935%	18,220	-71.301%
2023-12-12	2.2000	2.259900	2.100100	2.140000	+1.905%	66,196	-71.033%
2023-12-11	2.0400	2.270000	2.030000	2.100000	-0.943%	57,913	-70.481%
2023-12-08	2.2800	2.301700	2.120000	2.120000	-4.933%	45,812	-70.759%
2023-12-07	2.0200	2.238700	1.975000	2.230000	+13.198%	82,125	-72.202%
2023-12-06	1.8700	2.000000	1.850000	1.970000	+3.684%	39,632	-68.533%
2023-12-05	2.0300	2.030000	1.790000	1.900000	-4.040%	144,559	-67.374%
2023-12-04	1.7900	2.009900	1.790000	1.980000	+10.000%	80,675	-68.692%
2023-12-01	1.6700	1.800000	1.670000	1.800000	+5.882%	23,567	-65.561%
2023-11-30	1.7600	1.760000	1.650000	1.700000	0.000%	27,070	-63.535%
2023-11-29	1.8400	1.930000	1.660100	1.700000	-5.556%	113,170	-63.535%
2023-11-28	1.8000	1.819400	1.730000	1.800000	+4.651%	19,984	-65.561%
2023-11-27	1.6500	1.836700	1.615100	1.720000	+5.521%	65,276	-63.959%
2023-11-24	1.7200	1.799900	1.630000	1.630000	-9.444%	79,051	-61.969%
2023-11-22	1.8400	1.939900	1.770000	1.800000	-1.639%	111,409	-65.561%
2023-11-21	1.8100	1.860000	1.730000	1.830000	-3.684%	100,022	-66.126%
2023-11-20	2.2200	2.500000	1.660000	1.900000	-27.757%	569,191	-67.374%
2023-11-17	2.3000	2.780000	2.150000	2.630000	+20.642%	390,267	-76.430%
2023-11-16	1.8800	2.230000	1.880000	2.180000	+14.737%	322,131	-71.564%
2023-11-15	1.6600	1.912600	1.650000	1.900000	+12.426%	213,039	-67.374%

.dark-mode .CMhBk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CMhBk9{ color: #333333; background-color: white; border: 2px solid #333333; }PSTVPLUS THERAPEUTICS, Inc. Common Stockstock NASDAQ

PSTV
PLUS THERAPEUTICS, Inc. Common Stock
stock NASDAQ