Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.040 (-2.76%)
Oct 7, 2025, 10:51 AM EDT
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | - | 3,106 |
| Aug 18, 2025 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | 1.65% | 2,290 |
| Aug 15, 2025 | 1.79 | 1.88 | 1.79 | 1.82 | 1.82 | 1.68% | 28,388 |
| Aug 14, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | - | 3,400 |
| Aug 13, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 2.40% | 2,734 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.69% | 1,050 |
| Aug 11, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 5.92% | 8,518 |
| Aug 8, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -1.27% | 2,460 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.59 | 1.66 | 1.66 | -5.14% | 643 |
| Aug 6, 2025 | 1.66 | 1.78 | 1.59 | 1.75 | 1.75 | 5.74% | 9,688 |
| Aug 5, 2025 | 1.73 | 1.78 | 1.65 | 1.66 | 1.66 | -5.16% | 17,655 |
| Aug 4, 2025 | 1.87 | 1.87 | 1.70 | 1.75 | 1.75 | -0.11% | 41,544 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | 2.76% | 6,548 |
| Jul 31, 2025 | 1.85 | 1.90 | 1.67 | 1.70 | 1.70 | -11.92% | 49,299 |
| Jul 30, 2025 | 1.97 | 2.00 | 1.81 | 1.93 | 1.93 | 0.57% | 27,405 |
| Jul 29, 2025 | 2.05 | 2.10 | 1.91 | 1.92 | 1.92 | -0.57% | 130,333 |
| Jul 28, 2025 | 1.92 | 2.19 | 1.80 | 1.93 | 1.93 | 19.14% | 297,821 |