Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.650
0.00 (0.00%)
Oct 29, 2025, 1:08 PM EDT
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 1.04% | 2,328 |
| Oct 28, 2025 | 1.50 | 1.65 | 1.49 | 1.63 | 1.63 | 8.87% | 5,200 |
| Oct 27, 2025 | 1.57 | 1.57 | 1.39 | 1.50 | 1.50 | -3.23% | 20,620 |
| Oct 24, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 6.16% | 3,840 |
| Oct 23, 2025 | 1.39 | 1.46 | 1.36 | 1.46 | 1.46 | -2.67% | 3,167 |
| Oct 22, 2025 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 5.63% | 7,460 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | 5.19% | 4,660 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.46% | 1,045 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -4.55% | 5,484 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 507 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 14, 2025 | 1.65 | 1.65 | 1.38 | 1.48 | 1.48 | -10.30% | 7,441 |
| Oct 13, 2025 | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | - | 1,628 |
| Oct 10, 2025 | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | 18.53% | 8,230 |
| Oct 9, 2025 | 1.45 | 1.57 | 1.39 | 1.39 | 1.39 | -9.61% | 4,209 |
| Oct 8, 2025 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 9.22% | 7,502 |
| Oct 7, 2025 | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | -2.76% | 1,947 |
| Oct 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 26 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 3.57% | 222 |
| Oct 1, 2025 | 1.58 | 1.59 | 1.29 | 1.40 | 1.40 | -6.67% | 44,398 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2 |
| Sep 29, 2025 | 1.57 | 1.68 | 1.50 | 1.50 | 1.50 | -5.66% | 14,476 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | - | 1,000 |
| Sep 25, 2025 | 1.55 | 1.59 | 1.50 | 1.59 | 1.59 | 2.58% | 7,054 |
| Sep 24, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 1.71% | 588 |
| Sep 23, 2025 | 1.51 | 1.58 | 1.51 | 1.52 | 1.52 | 5.10% | 1,309 |
| Sep 22, 2025 | 1.50 | 1.58 | 1.37 | 1.45 | 1.45 | -8.81% | 9,515 |
| Sep 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 166 |
| Sep 18, 2025 | 1.41 | 1.55 | 1.40 | 1.55 | 1.55 | -0.32% | 13,444 |
| Sep 17, 2025 | 1.43 | 1.59 | 1.37 | 1.56 | 1.56 | 0.97% | 6,763 |
| Sep 16, 2025 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | -8.39% | 5,455 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 2.50% | 1,102 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.42 | 1.64 | 1.64 | 7.89% | 17,720 |
| Sep 11, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 5,136 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.49 | 1.49 | 1.49 | -8.59% | 4,398 |
| Sep 9, 2025 | 1.57 | 1.70 | 1.57 | 1.63 | 1.63 | 3.82% | 7,851 |
| Sep 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 5, 2025 | 1.49 | 1.57 | 1.46 | 1.57 | 1.57 | 1.29% | 2,010 |
| Sep 4, 2025 | 1.58 | 1.70 | 1.42 | 1.55 | 1.55 | -0.64% | 10,590 |
| Sep 3, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | -5.45% | 12,545 |
| Sep 2, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 5.77% | 2,189 |
| Aug 29, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 10,084 |
| Aug 28, 2025 | 1.52 | 1.66 | 1.52 | 1.57 | 1.57 | -4.73% | 9,771 |
| Aug 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 9.14% | 119 |
| Aug 26, 2025 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -8.48% | 23,260 |
| Aug 25, 2025 | 1.71 | 1.80 | 1.64 | 1.65 | 1.65 | 1.91% | 17,400 |
| Aug 22, 2025 | 1.85 | 1.93 | 1.59 | 1.62 | 1.62 | -12.49% | 29,860 |
| Aug 21, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.91% | 200 |
| Aug 20, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.92% | 1,940 |