Skip to main content
Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
1.240
+0.060 (5.08%)
Jan 21, 2025, 4:00 PM EST - Market closed

Plus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.211.241.211.241.245.98%10,538
Jan 17, 20251.211.211.161.171.17-1.68%8,784
Jan 16, 20251.201.221.191.191.19-0.92%12,562
Jan 15, 20251.181.241.181.201.202.65%18,770
Jan 14, 20251.151.201.151.171.172.63%16,129
Jan 13, 20251.141.241.121.141.14-1.72%18,587
Jan 10, 20251.201.221.141.161.16-3.33%16,356
Jan 8, 20251.321.351.151.201.20-3.23%75,586
Jan 7, 20251.301.301.231.241.24-1.59%36,089
Jan 6, 20251.251.301.211.261.262.44%72,207
Jan 3, 20251.201.241.181.231.234.24%44,068
Jan 2, 20251.141.191.141.181.182.61%29,436
Dec 31, 20241.191.231.101.151.15-40,123
Dec 30, 20241.181.181.091.151.15-0.86%43,799
Dec 27, 20241.111.171.091.161.167.41%38,534
Dec 26, 20241.071.101.041.081.08-28,927
Dec 24, 20241.071.111.071.081.080.93%7,049
Dec 23, 20241.141.141.031.071.07-1.83%40,975
Dec 20, 20241.011.110.971.091.0910.10%49,387
Dec 19, 20241.011.100.930.990.99-1.00%84,117
Dec 18, 20241.071.100.981.001.00-6.54%79,404
Dec 17, 20241.211.231.031.071.07-8.55%282,753
Dec 16, 20241.281.281.121.171.17-7.87%71,894
Dec 13, 20241.311.331.221.271.27-4.51%34,473
Dec 12, 20241.361.381.261.331.33-1.48%93,373
Dec 11, 20241.361.361.301.351.353.45%37,455
Dec 10, 20241.341.361.301.311.31-3.33%45,526
Dec 9, 20241.381.411.331.351.35-2.88%27,735
Dec 6, 20241.381.451.321.391.393.73%79,460
Dec 5, 20241.361.401.311.341.340.75%87,413
Dec 4, 20241.331.371.321.331.33-0.75%26,548
Dec 3, 20241.301.421.301.341.343.88%122,749
Dec 2, 20241.301.321.241.291.290.78%30,619
Nov 29, 20241.271.311.241.281.281.59%29,223
Nov 27, 20241.261.281.231.261.26-1.56%12,758
Nov 26, 20241.261.331.241.281.284.07%28,014
Nov 25, 20241.201.251.161.231.234.24%115,190
Nov 22, 20241.181.231.121.181.18-1.67%463,058
Nov 21, 20241.221.221.161.201.200.84%26,960
Nov 20, 20241.221.241.191.191.19-4.03%15,757
Nov 19, 20241.221.241.181.241.244.20%36,948
Nov 18, 20241.211.211.171.191.191.71%28,199
Nov 15, 20241.281.291.161.171.17-7.14%133,322
Nov 14, 20241.261.321.251.261.26-3.82%83,004
Nov 13, 20241.271.421.251.311.311.55%128,163
Nov 12, 20241.251.351.181.291.298.40%96,095
Nov 11, 20241.251.271.171.191.19-3.25%63,605
Nov 8, 20241.331.331.221.231.23-9.56%106,263
Nov 7, 20241.301.381.251.361.36-4.90%127,845
Nov 6, 20241.261.491.171.431.435.15%1,266,677
Nov 5, 20241.451.451.331.361.36-19,367
Nov 4, 20241.381.381.331.361.360.74%31,414
Nov 1, 20241.331.371.321.351.352.66%15,269
Oct 31, 20241.321.321.291.321.32-0.38%3,371
Oct 30, 20241.351.361.311.321.32-2.22%10,125
Oct 29, 20241.351.351.301.351.350.30%13,593
Oct 28, 20241.351.351.321.351.35-0.30%13,884
Oct 25, 20241.351.351.291.351.35-22,169
Oct 24, 20241.411.411.341.351.35-2.17%8,049
Oct 23, 20241.361.381.321.381.38-0.22%9,769
Oct 22, 20241.401.421.351.381.38-1.21%16,224
Oct 21, 20241.451.451.381.401.40-2.78%14,116
Oct 18, 20241.441.451.411.441.442.13%18,763
Oct 17, 20241.391.451.391.411.41-1.40%13,431
Oct 16, 20241.391.431.341.431.431.42%26,554
Oct 15, 20241.321.451.311.411.416.82%37,484
Oct 14, 20241.421.421.201.321.32-3.65%74,855
Oct 11, 20241.341.401.311.371.375.38%11,726
Oct 10, 20241.321.321.281.301.30-4.41%23,315
Oct 9, 20241.351.391.311.361.360.74%8,978
Oct 8, 20241.381.411.321.351.35-4.26%47,971
Oct 7, 20241.391.501.301.411.418.46%51,160
Oct 4, 20241.331.341.281.301.30-0.23%34,320
Oct 3, 20241.461.461.211.301.30-7.59%134,370
Oct 2, 20241.341.461.331.411.417.63%53,745
Oct 1, 20241.311.461.291.311.31-10.27%147,731
Sep 30, 20241.861.881.341.461.46-21.08%487,504
Sep 27, 20241.571.941.551.851.8520.13%370,333
Sep 26, 20241.551.651.541.541.54-112,040
Sep 25, 20241.531.551.501.541.540.65%8,516
Sep 24, 20241.601.601.501.531.53-3.77%50,477
Sep 23, 20241.591.601.531.591.59-3.05%14,365
Sep 20, 20241.581.641.501.641.642.50%34,696
Sep 19, 20241.691.741.501.601.60-1.23%70,666
Sep 18, 20241.601.761.601.621.621.89%81,790
Sep 17, 20241.581.591.511.591.595.30%26,211
Sep 16, 20241.501.571.461.511.512.03%18,490
Sep 13, 20241.491.501.461.481.483.50%15,870
Sep 12, 20241.351.481.281.431.435.93%100,033
Sep 11, 20241.351.381.301.351.357.14%53,505
Sep 10, 20241.231.281.181.261.263.28%38,660
Sep 9, 20241.371.411.151.221.22-13.48%67,384
Sep 6, 20241.421.461.351.411.412.55%8,959
Sep 5, 20241.411.421.371.381.38-4.18%23,196
Sep 4, 20241.581.581.371.441.44-4.97%37,629
Sep 3, 20241.441.571.441.511.515.59%35,685
Aug 30, 20241.431.441.421.431.430.70%7,603
Aug 29, 20241.431.451.411.421.42-0.70%8,059
Aug 28, 20241.491.491.421.431.43-2.19%5,435
Aug 27, 20241.451.481.451.461.460.83%7,824