Dark

PSTV
PLUS THERAPEUTICS, Inc. Common Stock
stock NASDAQ

At Close

Jun 13, 2025 3:59:30 PM EDT

0.3130USD-10.367%(-0.0362)1,978,176

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 16, 2025 9:10:30 AM EDT

0.3140USD0.000%(0.0000)36,016

After-hours

Jun 13, 2025 4:54:30 PM EDT

0.3120USD-0.319%(-0.0010)62,668

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	0.3282	0.338700	0.311300	0.314000	-10.080%	1,978,176	0.000%
2025-06-12	0.3234	0.362000	0.311400	0.349200	+5.818%	3,071,374	-10.080%
2025-06-11	0.3401	0.349900	0.320000	0.330000	-5.687%	2,521,405	-4.848%
2025-06-10	0.3480	0.380000	0.341000	0.349900	+0.459%	1,730,930	-10.260%
2025-06-09	0.3600	0.372200	0.340200	0.348300	+7.005%	3,842,483	-9.848%
2025-06-06	0.3170	0.344000	0.306700	0.325500	+2.038%	2,764,100	-3.533%
2025-06-05	0.3410	0.345100	0.313300	0.319000	-9.555%	4,673,134	-1.567%
2025-06-04	0.3425	0.377099	0.342000	0.352700	-6.915%	4,599,436	-10.972%
2025-06-03	0.3460	0.450000	0.346000	0.378900	+3.046%	11,935,122	-17.129%
2025-06-02	0.4036	0.660990	0.310000	0.367700	+28.163%	163,065,481	-14.604%
2025-05-30	0.2863	0.287000	0.268300	0.286900	+0.175%	21,319,648	+9.446%
2025-05-29	0.2755	0.292800	0.274900	0.286400	+4.908%	2,187,433	+9.637%
2025-05-28	0.2900	0.292100	0.268000	0.273000	-6.218%	1,807,178	+15.018%
2025-05-27	0.3000	0.302900	0.272000	0.291100	-2.642%	2,732,110	+7.867%
2025-05-23	0.3112	0.332800	0.295200	0.299000	-4.473%	1,440,976	+5.017%
2025-05-22	0.3250	0.338800	0.285000	0.313000	-7.724%	4,035,298	+0.319%
2025-05-21	0.3000	0.370000	0.300000	0.339200	+6.835%	5,706,201	-7.429%
2025-05-20	0.2970	0.319990	0.260000	0.317500	-5.224%	7,890,440	-1.102%
2025-05-19	0.3920	0.392000	0.320000	0.335000	-20.238%	6,394,124	-6.269%
2025-05-16	0.4600	0.493900	0.400100	0.420000	-17.094%	4,197,311	-25.238%
2025-05-15	0.5200	0.520000	0.459200	0.506600	-4.433%	2,750,723	-38.018%
2025-05-14	0.7060	0.745800	0.483300	0.530100	-24.054%	6,867,117	-40.766%
2025-05-13	0.6400	0.730000	0.610000	0.698000	+8.740%	1,052,280	-55.014%
2025-05-12	0.6734	0.718400	0.620900	0.641900	-2.742%	1,549,792	-51.083%
2025-05-09	0.6361	0.668900	0.586600	0.660000	+6.452%	918,608	-52.424%
2025-05-08	0.5600	0.622500	0.560000	0.620000	+10.007%	961,000	-49.355%
2025-05-07	0.5200	0.589900	0.502000	0.563600	+12.743%	1,221,819	-44.287%
2025-05-06	0.6350	0.639800	0.492400	0.499900	-19.410%	1,844,449	-37.187%
2025-05-05	0.6195	0.645000	0.580000	0.620300	-4.260%	1,413,465	-49.379%
2025-05-02	0.6800	0.680000	0.620100	0.647900	-0.338%	1,815,909	-51.536%
2025-05-01	0.7100	0.720000	0.650000	0.650100	-9.620%	1,420,274	-51.700%
2025-04-30	0.7530	0.760700	0.676800	0.719300	-6.475%	1,021,714	-56.346%
2025-04-29	0.8293	0.869600	0.754000	0.769100	-8.885%	1,161,599	-59.173%
2025-04-28	0.8200	0.895000	0.801400	0.844100	+7.133%	1,400,441	-62.801%
2025-04-25	0.8203	0.825000	0.772100	0.787900	-6.503%	932,444	-60.147%
2025-04-24	0.9600	0.969900	0.830000	0.842700	-14.316%	2,204,080	-62.739%
2025-04-23	0.9100	1.220000	0.860700	0.983500	+24.968%	24,055,837	-68.073%
2025-04-22	0.6300	0.950000	0.610700	0.787000	+22.777%	8,845,242	-60.102%
2025-04-21	0.6574	0.675000	0.620100	0.641000	-2.672%	511,928	-51.014%
2025-04-17	0.6500	0.660700	0.619000	0.658600	-1.950%	533,411	-52.323%
2025-04-16	0.6100	0.693500	0.610000	0.671700	+3.180%	1,287,448	-53.253%
2025-04-15	0.6800	0.750000	0.623000	0.651000	+1.798%	18,653,668	-51.767%
2025-04-14	0.7613	0.770000	0.619000	0.639500	-14.733%	1,394,317	-50.899%
2025-04-11	0.7800	0.789999	0.713000	0.750000	-4.714%	436,855	-58.133%
2025-04-10	0.8390	0.839000	0.740000	0.787100	-6.275%	643,382	-60.107%
2025-04-09	0.7738	0.860000	0.750000	0.839800	+4.962%	1,032,914	-62.610%
2025-04-08	0.8276	0.827700	0.800000	0.800100	-3.370%	736,147	-60.755%
2025-04-07	0.7418	0.878000	0.690000	0.828000	+4.930%	1,383,055	-62.077%
2025-04-04	0.7512	0.879999	0.750000	0.789100	+1.832%	1,293,223	-60.208%
2025-04-03	0.8596	0.859900	0.751000	0.774900	-12.952%	1,184,359	-59.479%
2025-04-02	0.9800	0.989900	0.850100	0.890200	-12.725%	1,777,773	-64.727%
2025-04-01	1.0700	1.080000	0.970000	1.020000	+7.357%	2,506,746	-69.216%
2025-03-31	1.1100	1.150000	0.935000	0.950100	-18.095%	3,854,522	-66.951%
2025-03-28	1.3000	1.359700	1.130100	1.160000	-23.684%	3,405,284	-72.931%
2025-03-27	1.5980	1.770000	1.460000	1.520000	+3.401%	17,204,326	-79.342%
2025-03-26	1.3600	1.560000	1.320000	1.470000	+2.797%	6,126,316	-78.639%
2025-03-25	1.2500	1.570000	1.240000	1.430000	+25.439%	20,313,536	-78.042%
2025-03-24	1.0800	1.500000	1.010000	1.140000	-3.390%	20,865,264	-72.456%
2025-03-21	1.1000	1.350000	1.020000	1.180000	-14.493%	26,190,082	-73.390%
2025-03-20	0.5701	2.080000	0.550200	1.380000	+170.059%	357,747,867	-77.246%
2025-03-19	0.5770	0.577100	0.490700	0.511000	-8.439%	2,371,967	-38.552%
2025-03-18	0.5580	0.610000	0.525000	0.558100	-4.761%	3,491,995	-43.738%
2025-03-17	0.7063	0.706300	0.560500	0.586000	-13.671%	2,352,746	-46.416%
2025-03-14	0.7000	0.724900	0.600000	0.678800	-9.505%	2,485,651	-53.742%
2025-03-13	1.1100	1.110000	0.750000	0.750100	-38.008%	3,888,460	-58.139%
2025-03-12	1.4100	1.470000	1.160000	1.210000	-15.385%	3,094,515	-74.050%
2025-03-11	1.3000	1.889900	1.277500	1.430000	+12.598%	23,626,419	-78.042%
2025-03-10	1.4200	1.660000	1.250000	1.270000	-19.108%	5,427,309	-75.276%
2025-03-07	2.0150	2.309900	1.270000	1.570000	+9.028%	103,781,520	-80.000%
2025-03-06	0.5700	1.540000	0.466200	1.440000	+311.429%	359,581,816	-78.194%
2025-03-05	0.3300	0.373600	0.310100	0.350000	+15.817%	1,095,293	-10.286%
2025-03-04	0.6508	0.689400	0.240000	0.302200	-54.212%	4,779,612	+3.905%
2025-03-03	0.7200	0.720000	0.630000	0.660000	-8.966%	285,398	-52.424%
2025-02-28	0.6800	0.850000	0.680000	0.725000	+7.407%	1,170,479	-56.690%
2025-02-27	0.7510	0.754287	0.650000	0.675000	-11.184%	318,027	-53.481%
2025-02-26	1.0000	1.000000	0.736800	0.760000	-29.630%	355,268	-58.684%
2025-02-25	1.1900	1.190000	1.080000	1.080000	-5.263%	49,351	-70.926%
2025-02-24	1.1500	1.190000	1.095000	1.140000	-5.000%	72,574	-72.456%
2025-02-21	1.2000	1.200000	1.091800	1.200000	+0.008%	68,804	-73.833%
2025-02-20	1.2000	1.300000	1.170000	1.199900	-0.008%	162,941	-73.831%
2025-02-19	1.1700	1.200000	1.170000	1.200000	+1.695%	9,629	-73.833%
2025-02-18	1.1900	1.200000	1.170000	1.180000	-4.839%	42,131	-73.390%
2025-02-14	1.2100	1.250000	1.160000	1.240000	+3.333%	39,314	-74.677%
2025-02-13	1.1200	1.260000	1.120000	1.200000	+7.143%	53,601	-73.833%
2025-02-12	1.2600	1.260000	1.120000	1.120000	-8.943%	26,147	-71.964%
2025-02-11	1.2800	1.330000	1.200000	1.230000	+0.811%	28,953	-74.472%
2025-02-10	1.2158	1.250000	1.215800	1.220100	-1.318%	5,434	-74.264%
2025-02-07	1.2500	1.280000	1.220000	1.236400	-3.414%	16,094	-74.604%
2025-02-06	1.3200	1.320000	1.220000	1.280100	+0.008%	18,598	-75.471%
2025-02-05	1.3000	1.300000	1.237600	1.280000	+2.400%	30,084	-75.469%
2025-02-04	1.2300	1.300000	1.210000	1.250000	+0.677%	41,051	-74.880%
2025-02-03	1.2100	1.250000	1.175000	1.241600	+0.129%	29,831	-74.710%
2025-01-31	1.2200	1.263000	1.200000	1.240000	+3.333%	28,596	-74.677%
2025-01-30	1.2129	1.260000	1.179600	1.200000	+0.008%	8,323	-73.833%
2025-01-29	1.2000	1.220000	1.179600	1.199900	+0.832%	5,714	-73.831%
2025-01-28	1.2109	1.250000	1.180000	1.190000	-3.252%	13,306	-73.613%
2025-01-27	1.2100	1.260000	1.210000	1.230000	0.000%	20,354	-74.472%
2025-01-24	1.2100	1.230000	1.210000	1.230000	+1.653%	15,482	-74.472%
2025-01-23	1.2000	1.220000	1.192100	1.210000	-0.820%	6,412	-74.050%
2025-01-22	1.2300	1.250000	1.220000	1.220000	-1.613%	7,406	-74.262%
2025-01-21	1.2100	1.242700	1.210000	1.240000	+5.983%	10,538	-74.677%
2025-01-17	1.2100	1.210000	1.155000	1.170000	-1.689%	8,784	-73.162%
2025-01-16	1.2000	1.216100	1.190000	1.190100	-0.883%	12,562	-73.616%
2025-01-15	1.1750	1.240800	1.175000	1.200700	+2.624%	18,770	-73.849%
2025-01-14	1.1500	1.200000	1.150000	1.170000	+2.632%	16,129	-73.162%
2025-01-13	1.1400	1.235000	1.115000	1.140000	-1.724%	18,587	-72.456%
2025-01-10	1.2000	1.220000	1.140100	1.160000	-3.333%	16,356	-72.931%
2025-01-08	1.3200	1.350000	1.150000	1.200000	-3.226%	75,586	-73.833%
2025-01-07	1.2965	1.300000	1.230000	1.240000	-1.587%	36,089	-74.677%
2025-01-06	1.2500	1.300000	1.210000	1.260000	+2.439%	72,207	-75.079%
2025-01-03	1.2000	1.240000	1.180000	1.230000	+4.237%	44,068	-74.472%
2025-01-02	1.1400	1.186200	1.140000	1.180000	+2.609%	29,436	-73.390%
2024-12-31	1.1900	1.230000	1.100000	1.150000	0.000%	40,123	-72.696%
2024-12-30	1.1800	1.180000	1.090000	1.150000	-0.862%	43,799	-72.696%
2024-12-27	1.1100	1.165900	1.090000	1.160000	+7.407%	38,534	-72.931%
2024-12-26	1.0700	1.100000	1.040000	1.080000	0.000%	28,927	-70.926%
2024-12-24	1.0700	1.110000	1.070000	1.080000	+0.935%	7,049	-70.926%
2024-12-23	1.1400	1.140000	1.030000	1.070000	-1.835%	40,975	-70.654%
2024-12-20	1.0100	1.110000	0.971400	1.090000	+10.101%	49,387	-71.193%
2024-12-19	1.0100	1.100000	0.925000	0.990000	-1.000%	84,117	-68.283%
2024-12-18	1.0700	1.100000	0.980000	1.000000	-6.542%	79,404	-68.600%
2024-12-17	1.2100	1.233700	1.030000	1.070000	-8.547%	282,753	-70.654%
2024-12-16	1.2800	1.280000	1.120000	1.170000	-7.874%	71,894	-73.162%
2024-12-13	1.3100	1.326500	1.220000	1.270000	-4.511%	34,473	-75.276%
2024-12-12	1.3550	1.374600	1.260000	1.330000	-1.481%	93,373	-76.391%
2024-12-11	1.3600	1.360000	1.300000	1.350000	+3.448%	37,455	-76.741%
2024-12-10	1.3400	1.360000	1.300000	1.305000	-3.333%	45,526	-75.939%
2024-12-09	1.3800	1.410000	1.330000	1.350000	-2.878%	27,735	-76.741%
2024-12-06	1.3800	1.450000	1.320100	1.390000	+3.731%	79,460	-77.410%
2024-12-05	1.3600	1.400000	1.310200	1.340000	+0.752%	87,413	-76.567%
2024-12-04	1.3300	1.366900	1.320000	1.330000	-0.746%	26,548	-76.391%
2024-12-03	1.3000	1.415000	1.300000	1.340000	+3.876%	122,749	-76.567%
2024-12-02	1.3000	1.318400	1.244100	1.290000	+0.781%	30,619	-75.659%
2024-11-29	1.2700	1.310000	1.240000	1.280000	+1.587%	29,223	-75.469%
2024-11-27	1.2600	1.280000	1.230000	1.260000	-1.563%	12,758	-75.079%
2024-11-26	1.2600	1.329200	1.242100	1.280000	+4.065%	28,014	-75.469%
2024-11-25	1.2000	1.250000	1.160200	1.230000	+4.237%	115,190	-74.472%
2024-11-22	1.1800	1.230000	1.120000	1.180000	-1.667%	463,058	-73.390%
2024-11-21	1.2200	1.220000	1.160000	1.200000	+0.840%	26,960	-73.833%
2024-11-20	1.2200	1.235000	1.185000	1.190000	-4.032%	15,757	-73.613%
2024-11-19	1.2200	1.240000	1.180000	1.240000	+4.202%	36,948	-74.677%
2024-11-18	1.2100	1.210000	1.170000	1.190000	+1.709%	28,199	-73.613%
2024-11-15	1.2800	1.290000	1.160000	1.170000	-7.143%	133,322	-73.162%
2024-11-14	1.2600	1.315000	1.250000	1.260000	-3.817%	83,004	-75.079%
2024-11-13	1.2700	1.420000	1.250000	1.310000	+1.550%	128,163	-76.031%
2024-11-12	1.2500	1.344900	1.180000	1.290000	+8.403%	96,095	-75.659%
2024-11-11	1.2500	1.270000	1.170000	1.190000	-3.252%	63,605	-73.613%
2024-11-08	1.3300	1.330000	1.220000	1.230000	-9.559%	106,263	-74.472%
2024-11-07	1.3000	1.380000	1.250000	1.360000	-4.895%	127,845	-76.912%
2024-11-06	1.2600	1.490000	1.170000	1.430000	+5.147%	1,266,677	-78.042%
2024-11-05	1.4500	1.450000	1.330000	1.360000	-0.007%	19,367	-76.912%
2024-11-04	1.3800	1.380000	1.330000	1.360100	+0.748%	31,414	-76.913%
2024-11-01	1.3300	1.370000	1.320000	1.350000	+2.662%	15,269	-76.741%
2024-10-31	1.3200	1.320000	1.289400	1.315000	-0.379%	3,371	-76.122%
2024-10-30	1.3500	1.360000	1.310000	1.320000	-2.222%	10,125	-76.212%
2024-10-29	1.3500	1.350000	1.300000	1.350000	+0.320%	13,593	-76.741%
2024-10-28	1.3500	1.350000	1.320000	1.345700	-0.319%	13,884	-76.666%
2024-10-25	1.3450	1.350000	1.290000	1.350000	-0.009%	22,169	-76.741%
2024-10-24	1.4100	1.410000	1.340000	1.350124	-2.165%	8,049	-76.743%
2024-10-23	1.3600	1.380000	1.320000	1.380000	-0.195%	9,769	-77.246%
2024-10-22	1.4000	1.419900	1.350000	1.382700	-1.236%	16,224	-77.291%
2024-10-21	1.4500	1.450000	1.380000	1.400000	-2.778%	14,116	-77.571%
2024-10-18	1.4400	1.449900	1.410000	1.440000	+2.128%	18,763	-78.194%
2024-10-17	1.3933	1.450000	1.393300	1.410000	-1.399%	13,431	-77.730%
2024-10-16	1.3892	1.430000	1.340100	1.430000	+1.418%	26,554	-78.042%
2024-10-15	1.3200	1.450000	1.310000	1.410000	+6.818%	37,484	-77.730%
2024-10-14	1.4200	1.420000	1.200000	1.320000	-3.650%	74,855	-76.212%
2024-10-11	1.3408	1.395000	1.310000	1.370000	+5.385%	11,726	-77.080%
2024-10-10	1.3159	1.320000	1.279900	1.300000	-4.412%	23,315	-75.846%
2024-10-09	1.3500	1.389900	1.310000	1.360000	+0.741%	8,978	-76.912%
2024-10-08	1.3800	1.410000	1.320100	1.350000	-4.255%	47,971	-76.741%
2024-10-07	1.3900	1.500000	1.300100	1.410000	+8.462%	51,160	-77.730%
2024-10-04	1.3300	1.339700	1.280000	1.300000	-0.246%	34,320	-75.846%
2024-10-03	1.4600	1.460000	1.210000	1.303200	-7.574%	134,370	-75.905%
2024-10-02	1.3400	1.460000	1.325700	1.410000	+7.634%	53,745	-77.730%
2024-10-01	1.3100	1.459900	1.289400	1.310000	-10.274%	147,731	-76.031%
2024-09-30	1.8600	1.879900	1.340000	1.460000	-21.081%	487,504	-78.493%
2024-09-27	1.5700	1.940000	1.550000	1.850000	+20.130%	370,333	-83.027%
2024-09-26	1.5498	1.650000	1.540000	1.540000	0.000%	112,040	-79.610%
2024-09-25	1.5300	1.549900	1.500000	1.540000	+0.654%	8,516	-79.610%
2024-09-24	1.6000	1.600000	1.500000	1.530000	-3.774%	50,477	-79.477%
2024-09-23	1.5900	1.602500	1.530000	1.590000	-3.049%	14,365	-80.252%
2024-09-20	1.5800	1.640000	1.502313	1.640000	+2.500%	30,380	-80.854%
2024-09-19	1.6900	1.740000	1.500000	1.600000	-1.235%	70,666	-80.375%
2024-09-18	1.6000	1.760000	1.600000	1.620000	+1.887%	81,790	-80.617%
2024-09-17	1.5800	1.590000	1.510100	1.590000	+5.298%	26,211	-80.252%
2024-09-16	1.5000	1.564500	1.460000	1.510000	+2.027%	18,490	-79.205%
2024-09-13	1.4900	1.500000	1.460000	1.480000	+3.497%	15,870	-78.784%
2024-09-12	1.3477	1.480000	1.280000	1.430000	+5.926%	100,033	-78.042%
2024-09-11	1.3500	1.379600	1.300000	1.350000	+7.143%	53,505	-76.741%
2024-09-10	1.2300	1.280000	1.180000	1.260000	+3.279%	38,660	-75.079%
2024-09-09	1.3700	1.410000	1.145000	1.220000	-13.475%	67,384	-74.262%
2024-09-06	1.4200	1.460000	1.350000	1.410000	+2.545%	8,959	-77.730%
2024-09-05	1.4100	1.420000	1.370000	1.375000	-4.181%	23,196	-77.164%
2024-09-04	1.5800	1.580000	1.370000	1.435000	-4.967%	38,015	-78.118%
2024-09-03	1.4400	1.569900	1.440000	1.510000	+5.594%	35,685	-79.205%
2024-08-30	1.4300	1.440000	1.420000	1.430000	+0.704%	7,603	-78.042%
2024-08-29	1.4300	1.449900	1.406700	1.420000	-0.699%	8,059	-77.887%
2024-08-28	1.4900	1.490000	1.420100	1.430000	-2.202%	5,435	-78.042%
2024-08-27	1.4500	1.480000	1.450000	1.462200	+0.841%	7,824	-78.526%
2024-08-26	1.4800	1.490000	1.420000	1.450000	+0.346%	24,869	-78.345%
2024-08-23	1.4800	1.520000	1.430000	1.445000	+1.049%	14,354	-78.270%
2024-08-22	1.5600	1.560000	1.425000	1.430000	-2.055%	15,173	-78.042%
2024-08-21	1.5000	1.600000	1.440000	1.460000	-5.806%	42,621	-78.493%
2024-08-20	1.6000	1.600000	1.490000	1.550000	-3.125%	46,629	-79.742%
2024-08-19	1.4100	1.630000	1.380000	1.600000	+17.647%	179,481	-80.375%
2024-08-16	1.4100	1.410000	1.290000	1.360000	-2.857%	88,263	-76.912%
2024-08-15	1.4786	1.478600	1.380000	1.400000	-1.408%	35,802	-77.571%
2024-08-14	1.4700	1.490000	1.420000	1.420000	-4.698%	39,242	-77.887%
2024-08-13	1.4500	1.490000	1.380000	1.490000	+5.674%	88,844	-78.926%
2024-08-12	1.4200	1.470000	1.270000	1.410000	-2.759%	57,991	-77.730%
2024-08-09	1.5600	1.585000	1.370000	1.450000	-6.452%	74,726	-78.345%
2024-08-08	1.6500	1.655000	1.450000	1.550000	-1.274%	122,728	-79.742%
2024-08-07	1.7200	1.720000	1.530000	1.570000	-1.875%	43,649	-80.000%
2024-08-06	1.6800	1.750000	1.555000	1.600000	+1.911%	105,250	-80.375%
2024-08-05	1.5500	1.730000	1.400000	1.570000	-9.249%	78,643	-80.000%
2024-08-02	1.7500	1.790000	1.680000	1.730000	-3.889%	31,944	-81.850%
2024-08-01	1.7800	1.840000	1.730000	1.800000	0.000%	41,713	-82.556%
2024-07-31	1.8200	1.850000	1.750000	1.800000	-1.639%	15,124	-82.556%
2024-07-30	1.8700	1.915000	1.770000	1.830000	-1.081%	82,061	-82.842%
2024-07-29	1.8400	1.850000	1.809300	1.850000	-1.070%	49,890	-83.027%
2024-07-26	1.7700	1.960000	1.750000	1.870000	+3.889%	98,828	-83.209%
2024-07-25	1.7700	1.810000	1.720000	1.800000	+2.857%	34,993	-82.556%
2024-07-24	1.7800	1.830000	1.680000	1.750000	0.000%	138,736	-82.057%
2024-07-23	1.7300	1.801100	1.685000	1.750000	0.000%	75,438	-82.057%
2024-07-22	1.7400	1.830000	1.620000	1.750000	+0.575%	103,341	-82.057%
2024-07-19	1.7200	1.920000	1.720000	1.740000	+0.578%	170,248	-81.954%
2024-07-18	1.7650	1.780000	1.700000	1.730000	-3.621%	50,509	-81.850%
2024-07-17	1.9700	2.070000	1.720000	1.795000	-5.026%	189,995	-82.507%
2024-07-16	1.8050	1.920000	1.760000	1.890000	+6.780%	38,235	-83.386%
2024-07-15	1.8300	1.970000	1.760000	1.770000	-2.747%	67,270	-82.260%
2024-07-12	1.8350	1.954200	1.740000	1.820000	-1.087%	42,420	-82.747%
2024-07-11	1.9000	1.910000	1.760000	1.840000	-3.158%	39,520	-82.935%
2024-07-10	1.6000	1.900000	1.510000	1.900000	+23.377%	138,549	-83.474%
2024-07-09	1.4700	1.552400	1.400000	1.540000	+2.667%	28,255	-79.610%
2024-07-08	1.5800	1.589900	1.450000	1.500000	-3.226%	36,083	-79.067%
2024-07-05	1.5300	1.550000	1.510000	1.550000	+1.307%	9,645	-79.742%
2024-07-03	1.5500	1.550000	1.530000	1.530000	-1.290%	1,400	-79.477%
2024-07-02	1.5700	1.570000	1.500000	1.550000	+3.333%	18,121	-79.742%
2024-07-01	1.4500	1.650000	1.450000	1.500000	+2.041%	37,517	-79.067%
2024-06-28	1.4700	1.490000	1.420000	1.470000	+0.685%	20,790	-78.639%
2024-06-27	1.5000	1.570000	1.430000	1.460000	-0.680%	16,798	-78.493%
2024-06-26	1.6400	1.650000	1.344500	1.470000	-10.366%	95,567	-78.639%
2024-06-25	1.6600	1.660000	1.600000	1.640000	+2.500%	9,679	-80.854%
2024-06-24	1.8193	1.819300	1.560100	1.600000	-11.111%	79,886	-80.375%
2024-06-21	1.8000	1.860000	1.790000	1.800000	-3.226%	37,314	-82.556%
2024-06-20	1.8800	1.990000	1.830000	1.860000	-3.627%	25,377	-83.118%
2024-06-18	2.0300	2.030000	1.830000	1.930000	-3.500%	69,150	-83.731%
2024-06-17	1.9700	2.010000	1.950000	2.000000	0.000%	18,130	-84.300%
2024-06-14	2.0300	2.252000	1.940000	2.000000	-6.103%	69,276	-84.300%
2024-06-13	2.2000	2.200000	2.059600	2.130000	-2.740%	21,178	-85.258%
2024-06-12	2.1400	2.330000	2.140000	2.190000	+0.922%	75,801	-85.662%
2024-06-11	2.1400	2.170100	2.060000	2.170000	-1.810%	35,506	-85.530%
2024-06-10	2.4000	2.400000	2.190000	2.210000	-5.957%	35,204	-85.792%
2024-06-07	2.5000	2.550000	2.331000	2.350000	-5.242%	65,138	-86.638%
2024-06-06	2.5200	2.580000	2.350000	2.480000	+2.058%	80,239	-87.339%
2024-06-05	2.6400	2.670200	2.310000	2.430000	-6.538%	106,091	-87.078%
2024-06-04	2.2900	2.600000	2.260000	2.600000	+15.556%	144,299	-87.923%
2024-06-03	2.2500	2.250000	2.155000	2.250000	+1.810%	47,041	-86.044%
2024-05-31	2.1100	2.250000	2.100100	2.210000	+2.791%	44,052	-85.792%
2024-05-30	2.1300	2.176000	2.050200	2.150000	+1.415%	18,244	-85.395%
2024-05-29	2.2420	2.242000	2.090000	2.120000	-1.395%	12,902	-85.189%
2024-05-28	2.1100	2.259900	2.100000	2.150000	+0.467%	13,613	-85.395%
2024-05-24	2.1300	2.160000	2.060100	2.140000	-0.926%	7,988	-85.327%
2024-05-23	2.1461	2.180000	2.085000	2.160000	-0.917%	17,905	-85.463%
2024-05-22	2.1900	2.190000	2.110000	2.180000	+2.347%	9,523	-85.596%
2024-05-21	2.1900	2.190000	2.040000	2.130000	-2.294%	40,464	-85.258%
2024-05-20	2.2400	2.250100	2.150000	2.180000	-2.679%	30,382	-85.596%
2024-05-17	2.3000	2.320000	2.120700	2.240000	-0.444%	41,096	-85.982%
2024-05-16	2.2200	2.300000	2.180000	2.250000	-3.017%	41,047	-86.044%
2024-05-15	2.1700	2.471700	2.160100	2.320000	+6.912%	179,611	-86.466%
2024-05-14	2.2100	2.210000	2.080000	2.170000	+0.463%	38,358	-85.530%
2024-05-13	2.3000	2.300000	2.120000	2.160000	0.000%	39,556	-85.463%
2024-05-10	2.2200	2.236900	2.100000	2.160000	-3.571%	65,498	-85.463%
2024-05-09	2.3400	2.370000	2.150000	2.240000	-1.322%	30,994	-85.982%
2024-05-08	2.1600	2.480000	2.100000	2.270000	+6.573%	234,886	-86.167%
2024-05-07	1.8900	2.190000	1.860700	2.130000	+5.970%	138,887	-85.258%
2024-05-06	1.8200	2.079900	1.670000	2.010000	+11.667%	2,136,899	-84.378%
2024-05-03	1.8000	1.840000	1.800000	1.800000	0.000%	3,705	-82.556%
2024-05-02	1.8000	1.920000	1.780000	1.800000	+4.651%	51,657	-82.556%
2024-05-01	1.7600	1.783600	1.706900	1.720000	-1.178%	5,019	-81.744%
2024-04-30	1.6900	1.755000	1.690000	1.740500	+4.849%	7,592	-81.959%
2024-04-29	1.6904	1.720000	1.650000	1.660000	-1.775%	8,726	-81.084%
2024-04-26	1.6000	1.700000	1.600000	1.690000	+1.502%	16,331	-81.420%
2024-04-25	1.6200	1.665000	1.520100	1.665000	+4.063%	5,262	-81.141%
2024-04-24	1.6100	1.640000	1.535000	1.600000	-1.840%	8,544	-80.375%
2024-04-23	1.6100	1.690000	1.610000	1.630000	-1.807%	17,177	-80.736%
2024-04-22	1.6300	1.750000	1.540000	1.660000	+1.840%	199,230	-81.084%
2024-04-19	1.7700	1.770000	1.630000	1.630000	-3.630%	24,611	-80.736%
2024-04-18	1.7350	1.790000	1.687200	1.691400	-4.170%	7,246	-81.435%
2024-04-17	1.8000	1.800000	1.670100	1.765000	+0.857%	27,933	-82.210%
2024-04-16	1.7400	1.856500	1.740000	1.750000	+0.575%	7,102	-82.057%
2024-04-15	1.8200	1.930000	1.730000	1.740000	-6.452%	12,467	-81.954%
2024-04-12	1.8100	1.900000	1.800000	1.860000	-0.535%	24,382	-83.118%
2024-04-11	1.8500	1.910000	1.780000	1.870000	-0.532%	41,593	-83.209%
2024-04-10	1.8100	1.880000	1.730000	1.880000	+2.174%	12,852	-83.298%
2024-04-09	1.8700	1.870000	1.840000	1.840000	-2.646%	4,375	-82.935%
2024-04-08	1.8597	1.890000	1.820000	1.890000	+0.532%	4,982	-83.386%
2024-04-05	1.9397	1.970000	1.830000	1.880000	-1.828%	25,012	-83.298%
2024-04-04	1.8742	1.970000	1.870000	1.915000	+1.323%	19,977	-83.603%
2024-04-03	1.8500	2.090000	1.850000	1.890000	+1.070%	43,529	-83.386%
2024-04-02	1.8200	1.870000	1.820000	1.870000	+3.895%	8,594	-83.209%
2024-04-01	1.8500	1.850000	1.770000	1.799900	-0.283%	15,046	-82.555%
2024-03-28	1.8100	1.845000	1.760000	1.805000	-2.432%	41,388	-82.604%
2024-03-27	1.7906	1.870000	1.780000	1.850000	-0.538%	17,610	-83.027%
2024-03-26	1.9700	1.970000	1.800000	1.860000	-3.125%	24,299	-83.118%
2024-03-25	1.8500	1.960000	1.820000	1.920000	+2.674%	32,008	-83.646%
2024-03-22	1.8700	1.879500	1.832800	1.870000	+2.747%	5,296	-83.209%
2024-03-21	1.8300	1.920000	1.820000	1.820000	-2.151%	14,311	-82.747%
2024-03-20	1.8200	1.870000	1.790000	1.860000	+0.541%	12,897	-83.118%
2024-03-19	1.7800	1.890000	1.710000	1.850000	+7.558%	65,117	-83.027%
2024-03-18	1.7500	1.764600	1.671900	1.720000	-0.578%	23,477	-81.744%
2024-03-15	1.6300	1.830000	1.630000	1.730000	+5.488%	56,198	-81.850%
2024-03-14	1.8500	1.850000	1.630000	1.640000	-7.345%	45,973	-80.854%
2024-03-13	1.8000	1.840000	1.760000	1.770000	0.000%	10,508	-82.260%
2024-03-12	1.7200	1.879900	1.620000	1.770000	+9.938%	44,339	-82.260%
2024-03-11	1.7400	1.750000	1.597800	1.610000	-4.734%	49,938	-80.497%
2024-03-08	1.7500	1.760000	1.670000	1.690000	-2.312%	25,856	-81.420%
2024-03-07	1.8800	1.950000	1.630000	1.730000	-10.594%	179,685	-81.850%
2024-03-06	2.0700	2.260000	1.921000	1.935000	-11.239%	71,159	-83.773%
2024-03-05	2.0700	2.250100	2.040900	2.180000	+2.347%	62,796	-85.596%
2024-03-04	2.0200	2.180000	1.992900	2.130000	+7.035%	80,101	-85.258%
2024-03-01	2.0100	2.010000	1.930000	1.990000	+2.577%	17,672	-84.221%
2024-02-29	1.9300	2.020000	1.900000	1.940000	+0.518%	12,740	-83.814%
2024-02-28	1.9564	2.030000	1.920000	1.930000	-0.515%	10,298	-83.731%
2024-02-27	1.8303	1.990000	1.830300	1.940000	+6.011%	35,600	-83.814%
2024-02-26	1.8800	1.880000	1.819700	1.830000	-2.660%	12,576	-82.842%
2024-02-23	1.8900	1.970000	1.850000	1.880000	-2.591%	36,323	-83.298%
2024-02-22	1.9900	2.011300	1.910000	1.930000	-4.926%	36,068	-83.731%
2024-02-21	2.0100	2.109800	1.960000	2.030000	+0.995%	26,034	-84.532%
2024-02-20	2.0000	2.049900	1.910000	2.010000	+0.500%	14,467	-84.378%
2024-02-16	2.0000	2.040000	1.965000	2.000000	+0.503%	5,025	-84.300%
2024-02-15	1.9400	1.990000	1.940000	1.990000	+2.577%	20,057	-84.221%
2024-02-14	1.8700	1.950000	1.861000	1.940000	+3.743%	11,994	-83.814%
2024-02-13	1.8600	1.950000	1.850000	1.870000	-4.103%	23,590	-83.209%
2024-02-12	2.0100	2.049900	1.950000	1.950000	-1.015%	25,582	-83.897%
2024-02-09	1.9850	1.990000	1.830000	1.970000	-1.990%	27,002	-84.061%
2024-02-08	1.9193	2.100000	1.919300	2.010000	+3.608%	10,535	-84.378%
2024-02-07	2.1400	2.140000	1.940000	1.940000	-7.619%	40,174	-83.814%
2024-02-06	1.8938	2.145000	1.845100	2.100000	+11.111%	30,503	-85.048%
2024-02-05	1.9700	1.970000	1.890000	1.890000	-3.571%	35,913	-83.386%
2024-02-02	1.9500	1.993700	1.923900	1.960000	-2.000%	14,956	-83.980%
2024-02-01	2.0100	2.050000	1.980000	2.000000	-0.498%	13,702	-84.300%
2024-01-31	2.0000	2.049500	1.980000	2.010000	-2.427%	3,259	-84.378%
2024-01-30	2.0400	2.080000	2.030000	2.060000	-0.483%	10,410	-84.757%
2024-01-29	2.0700	2.080000	2.010000	2.070000	+0.485%	9,234	-84.831%
2024-01-26	1.9329	2.070000	1.932900	2.060000	+7.741%	25,746	-84.757%
2024-01-25	2.1031	2.120000	1.910000	1.912000	-10.654%	40,339	-83.577%
2024-01-24	2.1400	2.195000	2.070000	2.140000	-1.835%	27,770	-85.327%
2024-01-23	2.2300	2.309900	2.160000	2.180000	-2.242%	18,360	-85.596%
2024-01-22	2.1500	2.349900	2.110000	2.230000	+3.721%	85,463	-85.919%
2024-01-19	2.0600	2.180000	2.060000	2.150000	+3.865%	26,923	-85.395%
2024-01-18	2.0100	2.086700	2.000000	2.070000	+4.545%	18,505	-84.831%
2024-01-17	2.1100	2.140000	1.980000	1.980000	-4.348%	18,358	-84.141%
2024-01-16	2.0100	2.170000	2.010000	2.070000	0.000%	33,710	-84.831%
2024-01-12	2.0800	2.189000	1.980000	2.070000	0.000%	46,180	-84.831%
2024-01-11	2.0500	2.155000	2.020000	2.070000	-0.481%	47,815	-84.831%
2024-01-10	1.9200	2.150000	1.920000	2.080000	+7.216%	72,608	-84.904%
2024-01-09	1.9092	1.950000	1.854000	1.940000	+7.182%	60,172	-83.814%
2024-01-08	1.7800	1.824600	1.770000	1.810000	+1.685%	14,780	-82.652%
2024-01-05	1.8000	1.847200	1.760000	1.780000	-2.198%	33,385	-82.360%
2024-01-04	1.8599	1.860000	1.780000	1.820000	+0.552%	16,824	-82.747%
2024-01-03	1.7800	1.850000	1.750500	1.810000	-2.162%	14,285	-82.652%
2024-01-02	1.7900	1.898400	1.790000	1.850000	+5.708%	37,106	-83.027%
2023-12-29	1.8500	1.870000	1.720000	1.750100	+2.947%	73,728	-82.058%
2023-12-28	1.6100	1.838900	1.610000	1.700000	-7.609%	99,657	-81.529%
2023-12-27	1.8500	1.950000	1.770000	1.840000	-3.158%	58,837	-82.935%
2023-12-26	1.9100	1.960000	1.852600	1.900000	-0.524%	33,969	-83.474%
2023-12-22	1.8900	1.916200	1.863700	1.910000	+1.058%	18,076	-83.560%
2023-12-21	1.9000	1.946600	1.860000	1.890000	+1.613%	16,329	-83.386%

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

PSTV
PLUS THERAPEUTICS, Inc. Common Stock
stock NASDAQ