Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
1.090
+0.100 (10.10%)
At close: Dec 20, 2024, 4:00 PM
1.050
-0.040 (-3.67%)
After-hours: Dec 20, 2024, 6:13 PM EST
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.01 | 1.11 | 0.97 | 1.09 | 1.09 | 10.10% | 49,387 |
| Dec 19, 2024 | 1.01 | 1.10 | 0.93 | 0.99 | 0.99 | -1.00% | 84,117 |
| Dec 18, 2024 | 1.07 | 1.10 | 0.98 | 1.00 | 1.00 | -6.54% | 79,404 |
| Dec 17, 2024 | 1.21 | 1.23 | 1.03 | 1.07 | 1.07 | -8.55% | 282,753 |
| Dec 16, 2024 | 1.28 | 1.28 | 1.12 | 1.17 | 1.17 | -7.87% | 71,894 |
| Dec 13, 2024 | 1.31 | 1.33 | 1.22 | 1.27 | 1.27 | -4.51% | 34,473 |
| Dec 12, 2024 | 1.36 | 1.38 | 1.26 | 1.33 | 1.33 | -1.48% | 93,373 |
| Dec 11, 2024 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 3.45% | 37,455 |
| Dec 10, 2024 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -3.33% | 45,526 |
| Dec 9, 2024 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.88% | 27,735 |
| Dec 6, 2024 | 1.38 | 1.45 | 1.32 | 1.39 | 1.39 | 3.73% | 79,460 |
| Dec 5, 2024 | 1.36 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 87,413 |
| Dec 4, 2024 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 26,548 |
| Dec 3, 2024 | 1.30 | 1.42 | 1.30 | 1.34 | 1.34 | 3.88% | 122,749 |
| Dec 2, 2024 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | 0.78% | 30,619 |
| Nov 29, 2024 | 1.27 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 29,223 |
| Nov 27, 2024 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 12,758 |
| Nov 26, 2024 | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | 4.07% | 28,014 |
| Nov 25, 2024 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | 4.24% | 115,190 |
| Nov 22, 2024 | 1.18 | 1.23 | 1.12 | 1.18 | 1.18 | -1.67% | 463,058 |
| Nov 21, 2024 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 26,960 |
| Nov 20, 2024 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 15,757 |
| Nov 19, 2024 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 36,948 |
| Nov 18, 2024 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 28,199 |
| Nov 15, 2024 | 1.28 | 1.29 | 1.16 | 1.17 | 1.17 | -7.14% | 133,322 |
| Nov 14, 2024 | 1.26 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 83,004 |
| Nov 13, 2024 | 1.27 | 1.42 | 1.25 | 1.31 | 1.31 | 1.55% | 128,163 |
| Nov 12, 2024 | 1.25 | 1.35 | 1.18 | 1.29 | 1.29 | 8.40% | 96,095 |
| Nov 11, 2024 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -3.25% | 63,605 |
| Nov 8, 2024 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -9.56% | 106,263 |
| Nov 7, 2024 | 1.30 | 1.38 | 1.25 | 1.36 | 1.36 | -4.90% | 127,845 |
| Nov 6, 2024 | 1.26 | 1.49 | 1.17 | 1.43 | 1.43 | 5.15% | 1,266,677 |
| Nov 5, 2024 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | - | 19,367 |
| Nov 4, 2024 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 31,414 |
| Nov 1, 2024 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 2.66% | 15,269 |
| Oct 31, 2024 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | -0.38% | 3,371 |
| Oct 30, 2024 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 10,125 |
| Oct 29, 2024 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 0.30% | 13,593 |
| Oct 28, 2024 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.30% | 13,884 |
| Oct 25, 2024 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | - | 22,169 |
| Oct 24, 2024 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -2.17% | 8,049 |
| Oct 23, 2024 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | -0.22% | 9,769 |
| Oct 22, 2024 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -1.21% | 16,224 |
| Oct 21, 2024 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 14,116 |
| Oct 18, 2024 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 18,763 |
| Oct 17, 2024 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 13,431 |
| Oct 16, 2024 | 1.39 | 1.43 | 1.34 | 1.43 | 1.43 | 1.42% | 26,554 |
| Oct 15, 2024 | 1.32 | 1.45 | 1.31 | 1.41 | 1.41 | 6.82% | 37,484 |
| Oct 14, 2024 | 1.42 | 1.42 | 1.20 | 1.32 | 1.32 | -3.65% | 74,855 |
| Oct 11, 2024 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | 5.38% | 11,726 |
| Oct 10, 2024 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -4.41% | 23,315 |
| Oct 9, 2024 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 0.74% | 8,978 |
| Oct 8, 2024 | 1.38 | 1.41 | 1.32 | 1.35 | 1.35 | -4.26% | 47,971 |
| Oct 7, 2024 | 1.39 | 1.50 | 1.30 | 1.41 | 1.41 | 8.46% | 51,160 |
| Oct 4, 2024 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -0.23% | 34,320 |
| Oct 3, 2024 | 1.46 | 1.46 | 1.21 | 1.30 | 1.30 | -7.59% | 134,370 |
| Oct 2, 2024 | 1.34 | 1.46 | 1.33 | 1.41 | 1.41 | 7.63% | 53,745 |
| Oct 1, 2024 | 1.31 | 1.46 | 1.29 | 1.31 | 1.31 | -10.27% | 147,731 |
| Sep 30, 2024 | 1.86 | 1.88 | 1.34 | 1.46 | 1.46 | -21.08% | 487,504 |
| Sep 27, 2024 | 1.57 | 1.94 | 1.55 | 1.85 | 1.85 | 20.13% | 370,333 |
| Sep 26, 2024 | 1.55 | 1.65 | 1.54 | 1.54 | 1.54 | - | 112,040 |
| Sep 25, 2024 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 8,516 |
| Sep 24, 2024 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 50,477 |
| Sep 23, 2024 | 1.59 | 1.60 | 1.53 | 1.59 | 1.59 | -3.05% | 14,365 |
| Sep 20, 2024 | 1.58 | 1.64 | 1.50 | 1.64 | 1.64 | 2.50% | 34,696 |
| Sep 19, 2024 | 1.69 | 1.74 | 1.50 | 1.60 | 1.60 | -1.23% | 70,666 |
| Sep 18, 2024 | 1.60 | 1.76 | 1.60 | 1.62 | 1.62 | 1.89% | 81,790 |
| Sep 17, 2024 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 26,211 |
| Sep 16, 2024 | 1.50 | 1.57 | 1.46 | 1.51 | 1.51 | 2.03% | 18,490 |
| Sep 13, 2024 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | 3.50% | 15,870 |
| Sep 12, 2024 | 1.35 | 1.48 | 1.28 | 1.43 | 1.43 | 5.93% | 100,033 |
| Sep 11, 2024 | 1.35 | 1.38 | 1.30 | 1.35 | 1.35 | 7.14% | 53,505 |
| Sep 10, 2024 | 1.23 | 1.28 | 1.18 | 1.26 | 1.26 | 3.28% | 38,660 |
| Sep 9, 2024 | 1.37 | 1.41 | 1.15 | 1.22 | 1.22 | -13.48% | 67,384 |
| Sep 6, 2024 | 1.42 | 1.46 | 1.35 | 1.41 | 1.41 | 2.55% | 8,959 |
| Sep 5, 2024 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -4.18% | 23,196 |
| Sep 4, 2024 | 1.58 | 1.58 | 1.37 | 1.44 | 1.44 | -4.97% | 37,629 |
| Sep 3, 2024 | 1.44 | 1.57 | 1.44 | 1.51 | 1.51 | 5.59% | 35,685 |
| Aug 30, 2024 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 7,603 |
| Aug 29, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 8,059 |
| Aug 28, 2024 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -2.19% | 5,435 |
| Aug 27, 2024 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.83% | 7,824 |
| Aug 26, 2024 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | 0.35% | 24,869 |
| Aug 23, 2024 | 1.48 | 1.52 | 1.43 | 1.45 | 1.45 | 1.05% | 14,354 |
| Aug 22, 2024 | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | -2.05% | 15,173 |
| Aug 21, 2024 | 1.50 | 1.60 | 1.44 | 1.46 | 1.46 | -5.81% | 42,621 |
| Aug 20, 2024 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | -3.13% | 46,629 |
| Aug 19, 2024 | 1.41 | 1.63 | 1.38 | 1.60 | 1.60 | 17.65% | 179,481 |
| Aug 16, 2024 | 1.41 | 1.41 | 1.29 | 1.36 | 1.36 | -2.86% | 88,263 |
| Aug 15, 2024 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 35,802 |
| Aug 14, 2024 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 39,242 |
| Aug 13, 2024 | 1.45 | 1.49 | 1.38 | 1.49 | 1.49 | 5.67% | 88,844 |
| Aug 12, 2024 | 1.42 | 1.47 | 1.27 | 1.41 | 1.41 | -2.76% | 57,991 |
| Aug 9, 2024 | 1.56 | 1.59 | 1.37 | 1.45 | 1.45 | -6.45% | 74,726 |
| Aug 8, 2024 | 1.65 | 1.66 | 1.45 | 1.55 | 1.55 | -1.27% | 122,728 |
| Aug 7, 2024 | 1.72 | 1.72 | 1.53 | 1.57 | 1.57 | -1.88% | 43,649 |
| Aug 6, 2024 | 1.68 | 1.75 | 1.56 | 1.60 | 1.60 | 1.91% | 105,250 |
| Aug 5, 2024 | 1.55 | 1.73 | 1.40 | 1.57 | 1.57 | -9.25% | 78,643 |
| Aug 2, 2024 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -3.89% | 31,944 |
| Aug 1, 2024 | 1.78 | 1.84 | 1.73 | 1.80 | 1.80 | - | 41,713 |