Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.790
-0.060 (-3.24%)
Sep 30, 2026, 3:55 PM EST
Positron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.76 | 1.79 | 1.69 | 1.79 | 1.79 | -3.35% | 32,736 |
| Sep 29, 2026 | 1.80 | 1.88 | 1.76 | 1.85 | 1.85 | -1.07% | 16,570 |
| Sep 28, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.52% | 2,055 |
| Sep 25, 2026 | 1.90 | 2.00 | 1.81 | 1.84 | 1.84 | -4.06% | 24,653 |
| Sep 24, 2026 | 1.95 | 2.00 | 1.78 | 1.92 | 1.92 | 2.13% | 15,125 |
| Sep 23, 2026 | 1.85 | 1.98 | 1.76 | 1.88 | 1.88 | 0.80% | 55,664 |
| Sep 22, 2026 | 1.73 | 1.99 | 1.72 | 1.87 | 1.87 | 6.57% | 82,410 |
| Sep 21, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -0.14% | 9,073 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.14% | 500 |
| Sep 17, 2026 | 1.80 | 1.82 | 1.71 | 1.75 | 1.75 | 4.79% | 30,893 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.59 | 1.67 | 1.67 | -6.18% | 23,939 |
| Sep 15, 2026 | 1.76 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 4,814 |
| Sep 14, 2026 | 1.71 | 1.85 | 1.71 | 1.79 | 1.79 | - | 16,067 |
| Sep 11, 2026 | 1.84 | 1.87 | 1.68 | 1.79 | 1.79 | - | 20,665 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.68 | 1.79 | 1.79 | -0.14% | 10,054 |
| Sep 9, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.05% | 7,902 |
| Sep 8, 2026 | 1.74 | 1.93 | 1.73 | 1.83 | 1.83 | 1.87% | 18,792 |
| Sep 4, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.75% | 3,325 |
| Sep 3, 2026 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | 7.74% | 62,008 |
| Sep 2, 2026 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | 1.28% | 22,006 |
| Sep 1, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.77% | 682 |
| Aug 31, 2026 | 1.68 | 1.74 | 1.63 | 1.63 | 1.63 | -3.55% | 30,105 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 0.60% | 27,675 |
| Aug 27, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 2.44% | 2,456 |
| Aug 26, 2026 | 1.77 | 1.78 | 1.64 | 1.64 | 1.64 | - | 11,336 |
| Aug 25, 2026 | 1.64 | 1.71 | 1.64 | 1.64 | 1.64 | -0.61% | 16,758 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 36,788 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.66 | 1.70 | 1.70 | -6.59% | 36,409 |
| Aug 20, 2026 | 1.78 | 1.82 | 1.74 | 1.82 | 1.82 | 2.25% | 8,030 |
| Aug 19, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -1.66% | 3,762 |
| Aug 18, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 5.23% | 3,600 |
| Aug 17, 2026 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | -4.99% | 3,446 |
| Aug 14, 2026 | 1.76 | 1.81 | 1.74 | 1.81 | 1.81 | 4.04% | 6,600 |
| Aug 13, 2026 | 1.80 | 1.88 | 1.74 | 1.74 | 1.74 | -3.87% | 39,687 |
| Aug 12, 2026 | 1.64 | 1.84 | 1.64 | 1.81 | 1.81 | 13.12% | 40,674 |
| Aug 11, 2026 | 1.58 | 1.64 | 1.55 | 1.60 | 1.60 | -0.31% | 38,922 |
| Aug 10, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -4.75% | 1,664 |
| Aug 7, 2026 | 1.58 | 1.70 | 1.46 | 1.69 | 1.69 | 7.32% | 88,680 |
| Aug 6, 2026 | 1.65 | 1.66 | 1.52 | 1.57 | 1.57 | -4.85% | 14,444 |
| Aug 5, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 8,751 |
| Aug 4, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 3.25% | 3,100 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.53 | 1.62 | 1.62 | -8.20% | 28,110 |
| Jul 31, 2026 | 1.68 | 1.85 | 1.68 | 1.76 | 1.76 | 5.51% | 12,986 |
| 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 |