Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.800
+0.130 (7.78%)
Jul 31, 2026, 3:12 PM EST
Positron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | - | 7.78% | - |
| Jul 30, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | - | 1,890 |
| Jul 29, 2026 | 1.59 | 1.67 | 1.58 | 1.67 | 1.67 | 4.31% | 733 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.97% | 130 |
| Jul 27, 2026 | 1.65 | 1.65 | 1.45 | 1.57 | 1.57 | -6.55% | 7,757 |
| Jul 24, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 5.00% | 3,269 |
| Jul 23, 2026 | 1.64 | 1.64 | 1.46 | 1.60 | 1.60 | -3.44% | 6,667 |
| Jul 22, 2026 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | -1.37% | 5,651 |
| Jul 21, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | -1.75% | 3,315 |
| Jul 20, 2026 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 3.64% | 27,900 |
| Jul 17, 2026 | 1.56 | 1.70 | 1.43 | 1.65 | 1.65 | 0.41% | 27,059 |
| Jul 16, 2026 | 1.65 | 1.65 | 1.56 | 1.64 | 1.64 | -3.34% | 2,125 |
| Jul 15, 2026 | 1.66 | 1.71 | 1.62 | 1.70 | 1.70 | 9.68% | 19,501 |
| Jul 14, 2026 | 1.66 | 1.66 | 1.50 | 1.55 | 1.55 | -6.06% | 30,756 |
| Jul 13, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | -2.08% | 12,429 |
| Jul 10, 2026 | 1.70 | 1.76 | 1.56 | 1.69 | 1.69 | -1.46% | 8,795 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 2,091 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 170 |
| Jul 7, 2026 | 1.79 | 1.80 | 1.55 | 1.70 | 1.70 | -5.03% | 14,341 |
| Jul 6, 2026 | 1.83 | 1.83 | 1.72 | 1.79 | 1.79 | -3.76% | 8,166 |
| Jul 2, 2026 | 1.69 | 1.88 | 1.69 | 1.86 | 1.86 | 5.68% | 18,519 |
| Jul 1, 2026 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -6.38% | 15,634 |
| Jun 30, 2026 | 1.78 | 1.93 | 1.78 | 1.88 | 1.88 | -2.08% | 8,500 |
| Jun 29, 2026 | 1.85 | 1.94 | 1.69 | 1.92 | 1.92 | 3.78% | 62,002 |
| Jun 26, 2026 | 1.85 | 1.92 | 1.81 | 1.85 | 1.85 | - | 27,900 |
| Jun 25, 2026 | 1.69 | 1.87 | 1.69 | 1.85 | 1.85 | 9.47% | 70,017 |
| Jun 24, 2026 | 1.68 | 1.78 | 1.63 | 1.69 | 1.69 | -2.42% | 42,681 |
| Jun 23, 2026 | 1.81 | 1.84 | 1.65 | 1.73 | 1.73 | -4.31% | 87,181 |
| Jun 22, 2026 | 1.81 | 1.87 | 1.76 | 1.81 | 1.81 | -0.55% | 6,941 |
| Jun 18, 2026 | 1.76 | 1.94 | 1.76 | 1.82 | 1.82 | 3.44% | 36,469 |
| Jun 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.06% | 5,674 |
| Jun 16, 2026 | 1.71 | 1.85 | 1.56 | 1.74 | 1.74 | -2.74% | 37,775 |
| Jun 15, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | - | 5,193 |
| Jun 12, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.16% | 2,626 |
| Jun 11, 2026 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | -1.74% | 15,404 |
| Jun 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.17% | 315 |
| Jun 9, 2026 | 1.89 | 1.92 | 1.81 | 1.85 | 1.85 | -2.32% | 24,033 |
| Jun 8, 2026 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | 1.61% | 3,079 |
| Jun 5, 2026 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.64% | 16,800 |
| Jun 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.85% | 12,836 |
| Jun 3, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | -1.67% | 55,347 |
| Jun 2, 2026 | 1.88 | 1.92 | 1.85 | 1.92 | 1.92 | - | 37,766 |
| Jun 1, 2026 | 1.87 | 1.92 | 1.81 | 1.92 | 1.92 | 2.13% | 26,071 |
| May 29, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 2.17% | 31,773 |
| May 28, 2026 | 1.80 | 1.86 | 1.70 | 1.84 | 1.84 | 2.79% | 34,635 |
| May 27, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -3.24% | 21,335 |
| May 26, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | - | 3,910 |
| May 22, 2026 | 1.78 | 1.90 | 1.76 | 1.85 | 1.85 | 3.35% | 22,571 |
| May 21, 2026 | 1.85 | 1.86 | 1.75 | 1.79 | 1.79 | -0.56% | 12,934 |
| May 20, 2026 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | -1.70% | 16,566 |