Perceptive Capital Solutions Corp (PCSC)
NASDAQ: PCSC · Real-Time Price · USD
PCSC currently trades as either PCSCU or PCSC.U
10.07
-0.06 (-0.59%)
Oct 30, 2024, 4:00 PM EDT - Market closed
PCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 20,010 |
| Oct 29, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Oct 28, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Oct 25, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2 |
| Oct 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 113 |
| Oct 23, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Oct 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Oct 21, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 4 |
| Oct 18, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 531 |
| Oct 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4 |
| Oct 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 99,916 |
| Oct 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 95 |
| Oct 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% | 10,008 |
| Oct 11, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 10 |
| Oct 10, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 170 |
| Oct 9, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 162 |
| Oct 8, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 1,096 |
| Oct 7, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.19% | 2,152 |
| Oct 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 8 |
| Oct 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.01% | 245 |
| Oct 2, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 5,186 |
| Oct 1, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 35,130 |
| Sep 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 9 |
| Sep 27, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 12,831 |
| Sep 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 24,530 |
| Sep 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 441 |
| Sep 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 26,905 |
| Sep 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 3,122 |
| Sep 20, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 14,760 |
| Sep 19, 2024 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | - | 22,982 |
| Sep 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 15,088 |
| Sep 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,200 |
| Sep 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 14,932 |
| Sep 13, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 10,126 |
| Sep 12, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 356 |
| Sep 11, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.09% | 182,008 |
| Sep 10, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 9 |
| Sep 9, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 0.09% | 1,712 |
| Sep 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4 |
| Sep 5, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 744 |
| Sep 4, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 1,100 |
| Sep 3, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 17,837 |
| Aug 30, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 8,110 |
| Aug 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 330,657 |
| Aug 28, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 34,734 |
| Aug 27, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 38,178 |
| Aug 26, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 10,322 |
| Aug 23, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 20,010 |
| Aug 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 160,865 |
| Aug 21, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 20 |
| Aug 20, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2 |
| Aug 19, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Aug 16, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 33,835 |
| Aug 15, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 1,486 |
| Aug 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Aug 13, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Aug 12, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 2 |
| Aug 9, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | 38,809 |
| Aug 8, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,649 |
| Aug 7, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 106 |
| Aug 6, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 21,305 |
| Aug 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 187 |
| Aug 2, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 1,007 |
| Aug 1, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 2 |
| Jul 31, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | 1,562 |
| Jul 30, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 1 |
| Jul 29, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 31 |
| Jul 26, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 2 |
| Jul 25, 2024 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 0.20% | 2,955 |
| Jul 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 41 |
| Jul 23, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 10 |
| Jul 22, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 1,151 |
| Jul 19, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 316 |
| Jul 18, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | - | 2,245 |
| Jul 17, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.20% | 13,069 |
| Jul 16, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.05% | 4,141 |
| Jul 15, 2024 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 0.25% | 3,922 |
| Jul 12, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,457 |
| Jul 11, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.30% | 2,384 |
| Jul 10, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 2,121 |
| Jul 9, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | 423 |
| Jul 8, 2024 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.10% | 750 |
| Jul 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 214 |
| Jul 3, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 10,124 |
| Jul 2, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.30% | 2,720 |
| Jul 1, 2024 | 10.05 | 10.09 | 10.03 | 10.08 | 10.08 | 0.20% | 35,873 |
| Jun 28, 2024 | 10.05 | 10.08 | 10.05 | 10.06 | 10.06 | -0.20% | 3,919 |
| Jun 27, 2024 | 10.06 | 10.09 | 10.06 | 10.08 | 10.08 | 0.50% | 25,444 |
| Jun 26, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 79,006 |
| Jun 25, 2024 | 10.07 | 10.08 | 10.03 | 10.04 | 10.04 | -0.50% | 40,687 |
| Jun 24, 2024 | 10.06 | 10.09 | 10.05 | 10.09 | 10.09 | - | 9,398 |
| Jun 21, 2024 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | -0.10% | 15,220 |
| Jun 20, 2024 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | 0.10% | 22,263 |
| Jun 18, 2024 | 10.09 | 10.10 | 10.08 | 10.09 | 10.09 | - | 24,331 |
| Jun 17, 2024 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.20% | 116,487 |
| Jun 14, 2024 | 10.10 | 10.10 | 10.06 | 10.07 | 10.07 | -0.10% | 47,668 |
| Jun 13, 2024 | 10.06 | 10.09 | 10.04 | 10.08 | 10.08 | 0.30% | 104,077 |