Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
1.160
-0.360 (-23.68%)
At close: Mar 28, 2025, 4:00 PM
1.100
-0.060 (-5.17%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.30 | 1.36 | 1.13 | 1.16 | 1.16 | -23.68% | 3,405,284 |
| Mar 27, 2025 | 1.60 | 1.77 | 1.46 | 1.52 | 1.52 | 3.40% | 17,204,326 |
| Mar 26, 2025 | 1.36 | 1.56 | 1.32 | 1.47 | 1.47 | 2.80% | 6,126,316 |
| Mar 25, 2025 | 1.25 | 1.57 | 1.24 | 1.43 | 1.43 | 25.44% | 20,313,536 |
| Mar 24, 2025 | 1.08 | 1.50 | 1.01 | 1.14 | 1.14 | -3.39% | 20,865,264 |
| Mar 21, 2025 | 1.10 | 1.35 | 1.02 | 1.18 | 1.18 | -14.49% | 26,190,082 |
| Mar 20, 2025 | 0.57 | 2.08 | 0.55 | 1.38 | 1.38 | 170.06% | 351,440,158 |
| Mar 19, 2025 | 0.58 | 0.58 | 0.49 | 0.51 | 0.51 | -8.44% | 2,371,967 |
| Mar 18, 2025 | 0.56 | 0.61 | 0.53 | 0.56 | 0.56 | -4.76% | 3,491,995 |
| Mar 17, 2025 | 0.71 | 0.71 | 0.56 | 0.59 | 0.59 | -13.67% | 2,352,746 |
| Mar 14, 2025 | 0.70 | 0.72 | 0.60 | 0.68 | 0.68 | -9.51% | 2,485,651 |
| Mar 13, 2025 | 1.11 | 1.11 | 0.75 | 0.75 | 0.75 | -38.01% | 3,888,460 |
| Mar 12, 2025 | 1.41 | 1.47 | 1.16 | 1.21 | 1.21 | -15.38% | 3,094,515 |
| Mar 11, 2025 | 1.30 | 1.89 | 1.28 | 1.43 | 1.43 | 12.60% | 23,626,419 |
| Mar 10, 2025 | 1.42 | 1.66 | 1.25 | 1.27 | 1.27 | -19.11% | 5,243,400 |
| Mar 7, 2025 | 2.02 | 2.31 | 1.27 | 1.57 | 1.57 | 9.03% | 103,781,620 |
| Mar 6, 2025 | 0.57 | 1.54 | 0.47 | 1.44 | 1.44 | 311.43% | 335,802,697 |
| Mar 5, 2025 | 0.33 | 0.37 | 0.31 | 0.35 | 0.35 | 15.82% | 1,095,293 |
| Mar 4, 2025 | 0.65 | 0.69 | 0.24 | 0.30 | 0.30 | -54.21% | 4,779,612 |
| Mar 3, 2025 | 0.72 | 0.72 | 0.63 | 0.66 | 0.66 | -8.97% | 285,398 |
| Feb 28, 2025 | 0.68 | 0.85 | 0.68 | 0.73 | 0.73 | 7.41% | 1,170,479 |
| Feb 27, 2025 | 0.75 | 0.75 | 0.65 | 0.68 | 0.68 | -11.18% | 318,027 |
| Feb 26, 2025 | 1.00 | 1.00 | 0.74 | 0.76 | 0.76 | -29.63% | 388,900 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -5.26% | 49,351 |
| Feb 24, 2025 | 1.15 | 1.19 | 1.10 | 1.14 | 1.14 | -5.00% | 72,574 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.09 | 1.20 | 1.20 | - | 68,804 |
| Feb 20, 2025 | 1.20 | 1.30 | 1.17 | 1.20 | 1.20 | - | 162,941 |
| Feb 19, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 9,629 |
| Feb 18, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -4.84% | 42,131 |
| Feb 14, 2025 | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | 3.33% | 39,314 |
| Feb 13, 2025 | 1.12 | 1.26 | 1.12 | 1.20 | 1.20 | 7.14% | 53,601 |
| Feb 12, 2025 | 1.26 | 1.26 | 1.12 | 1.12 | 1.12 | -8.94% | 26,147 |
| Feb 11, 2025 | 1.28 | 1.33 | 1.20 | 1.23 | 1.23 | 0.82% | 28,953 |
| Feb 10, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -1.29% | 5,434 |
| Feb 7, 2025 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -3.44% | 16,094 |
| Feb 6, 2025 | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | - | 18,598 |
| Feb 5, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 30,084 |
| Feb 4, 2025 | 1.23 | 1.30 | 1.21 | 1.25 | 1.25 | 0.64% | 41,051 |
| Feb 3, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 0.16% | 29,831 |
| Jan 31, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 28,596 |
| Jan 30, 2025 | 1.21 | 1.26 | 1.18 | 1.20 | 1.20 | - | 8,323 |
| Jan 29, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 5,714 |
| Jan 28, 2025 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 13,306 |
| Jan 27, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | - | 20,354 |
| Jan 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 15,482 |
| Jan 23, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 6,412 |
| Jan 22, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 7,406 |
| Jan 21, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 5.98% | 10,538 |
| Jan 17, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 8,784 |
| Jan 16, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.92% | 12,562 |