Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
3.330
-0.230 (-6.46%)
At close: Apr 6, 2026, 4:00 PM EDT
3.430
+0.100 (3.00%)
Pre-market: Apr 7, 2026, 7:35 AM EDT
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 3.50 | 3.84 | 3.25 | 3.33 | 3.33 | -6.46% | 524,251 |
| Apr 2, 2026 | 3.75 | 3.81 | 3.30 | 3.56 | 3.56 | -8.60% | 578,190 |
| Apr 1, 2026 | 3.80 | 4.01 | 3.23 | 3.90 | 3.90 | -4.18% | 862,766 |
| Mar 31, 2026 | 4.15 | 4.46 | 4.00 | 4.07 | 4.07 | -24.23% | 1,022,409 |
| Mar 30, 2026 | 5.71 | 5.72 | 5.25 | 5.37 | 5.37 | -6.70% | 147,594 |
| Mar 27, 2026 | 6.08 | 6.08 | 5.63 | 5.75 | 5.75 | -5.32% | 144,601 |
| Mar 26, 2026 | 6.04 | 6.16 | 5.92 | 6.07 | 6.07 | -1.22% | 84,307 |
| Mar 25, 2026 | 6.09 | 6.35 | 6.00 | 6.15 | 6.15 | 2.50% | 134,549 |
| Mar 24, 2026 | 6.10 | 6.25 | 5.78 | 6.00 | 6.00 | -1.80% | 84,670 |
| Mar 23, 2026 | 6.07 | 6.35 | 6.04 | 6.11 | 6.11 | -1.45% | 120,082 |
| Mar 20, 2026 | 6.00 | 6.32 | 5.91 | 6.20 | 6.20 | 2.82% | 174,918 |
| Mar 19, 2026 | 6.02 | 6.17 | 5.75 | 6.03 | 6.03 | 2.17% | 143,476 |
| Mar 18, 2026 | 6.25 | 6.43 | 5.89 | 5.90 | 5.90 | -5.60% | 169,920 |
| Mar 17, 2026 | 6.50 | 6.58 | 6.25 | 6.25 | 6.25 | -4.11% | 129,816 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | 4.29% | 104,779 |
| Mar 13, 2026 | 6.88 | 6.91 | 6.08 | 6.25 | 6.25 | -15.17% | 330,639 |
| Mar 12, 2026 | 7.75 | 8.20 | 7.33 | 7.37 | 7.37 | -4.22% | 218,834 |
| Mar 11, 2026 | 7.61 | 7.74 | 7.50 | 7.69 | 7.69 | 1.72% | 73,240 |
| Mar 10, 2026 | 7.29 | 7.76 | 7.25 | 7.56 | 7.56 | 2.48% | 109,484 |
| Mar 9, 2026 | 7.06 | 7.54 | 7.03 | 7.38 | 7.38 | 2.24% | 147,246 |
| Mar 6, 2026 | 7.49 | 7.49 | 7.00 | 7.22 | 7.22 | -2.89% | 127,188 |
| Mar 5, 2026 | 7.66 | 7.70 | 7.25 | 7.43 | 7.43 | -3.66% | 116,346 |
| Mar 4, 2026 | 7.33 | 7.82 | 7.16 | 7.72 | 7.72 | 5.25% | 194,990 |
| Mar 3, 2026 | 7.26 | 7.38 | 6.85 | 7.33 | 7.33 | -2.14% | 197,031 |
| Mar 2, 2026 | 7.31 | 7.68 | 7.05 | 7.49 | 7.49 | -1.03% | 146,561 |
| Feb 27, 2026 | 7.88 | 7.99 | 7.28 | 7.57 | 7.57 | -6.66% | 211,525 |
| Feb 26, 2026 | 7.75 | 8.22 | 7.50 | 8.11 | 8.11 | 7.68% | 281,959 |
| Feb 25, 2026 | 6.88 | 8.73 | 6.81 | 7.53 | 7.53 | 7.57% | 606,115 |
| Feb 24, 2026 | 6.80 | 7.22 | 6.55 | 7.00 | 7.00 | 2.94% | 135,973 |
| Feb 23, 2026 | 7.01 | 7.05 | 6.77 | 6.80 | 6.80 | -1.09% | 121,660 |
| Feb 20, 2026 | 7.39 | 7.41 | 6.88 | 6.88 | 6.88 | -6.08% | 149,087 |
| Feb 19, 2026 | 7.15 | 7.40 | 6.82 | 7.32 | 7.32 | 3.46% | 184,369 |
| Feb 18, 2026 | 7.00 | 7.19 | 6.83 | 7.08 | 7.08 | 0.93% | 102,608 |
| Feb 17, 2026 | 7.00 | 7.19 | 6.75 | 7.01 | 7.01 | 1.89% | 168,562 |
| Feb 13, 2026 | 6.67 | 7.19 | 6.50 | 6.88 | 6.88 | 7.08% | 251,809 |
| Feb 12, 2026 | 6.75 | 7.03 | 6.43 | 6.43 | 6.43 | -5.24% | 153,721 |
| Feb 11, 2026 | 6.63 | 6.81 | 6.30 | 6.78 | 6.78 | 3.07% | 176,598 |
| Feb 10, 2026 | 6.46 | 6.97 | 6.39 | 6.58 | 6.58 | 3.59% | 324,764 |
| Feb 9, 2026 | 6.34 | 6.59 | 6.01 | 6.35 | 6.35 | -2.28% | 256,893 |
| Feb 6, 2026 | 5.75 | 6.50 | 5.56 | 6.50 | 6.50 | 11.11% | 339,401 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.57 | 5.85 | 5.85 | -3.39% | 203,655 |
| Feb 4, 2026 | 6.00 | 6.06 | 5.75 | 6.05 | 6.05 | 0.67% | 226,800 |
| Feb 3, 2026 | 6.01 | 6.11 | 5.60 | 6.01 | 6.01 | -0.61% | 263,206 |
| Feb 2, 2026 | 5.92 | 6.38 | 5.16 | 6.05 | 6.05 | 6.08% | 792,953 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -6.94% | 414,733 |
| Jan 29, 2026 | 6.25 | 6.37 | 5.58 | 6.13 | 6.13 | -1.68% | 623,671 |
| Jan 28, 2026 | 5.91 | 6.28 | 5.80 | 6.23 | 6.23 | 4.32% | 451,735 |
| Jan 27, 2026 | 6.19 | 6.21 | 5.51 | 5.98 | 5.98 | -6.57% | 930,806 |
| Jan 26, 2026 | 6.75 | 6.75 | 6.10 | 6.40 | 6.40 | -5.65% | 1,056,520 |
| Jan 23, 2026 | 7.12 | 7.21 | 6.63 | 6.78 | 6.78 | -4.87% | 842,120 |