Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
3.830
+0.050 (1.32%)
At close: Jul 24, 2026, 4:00 PM EDT
3.794
-0.036 (-0.94%)
After-hours: Jul 24, 2026, 7:57 PM EDT
Plus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.81 | 4.00 | 3.81 | 3.83 | 3.83 | 1.32% | 61,341 |
| Jul 23, 2026 | 3.77 | 3.89 | 3.72 | 3.78 | 3.78 | -1.05% | 62,484 |
| Jul 22, 2026 | 3.90 | 3.93 | 3.77 | 3.82 | 3.82 | -2.55% | 56,602 |
| Jul 21, 2026 | 3.91 | 4.08 | 3.88 | 3.92 | 3.92 | 2.35% | 75,247 |
| Jul 20, 2026 | 3.69 | 3.83 | 3.69 | 3.83 | 3.83 | 2.41% | 70,474 |
| Jul 17, 2026 | 3.86 | 3.96 | 3.58 | 3.74 | 3.74 | -4.10% | 215,124 |
| Jul 16, 2026 | 4.05 | 4.09 | 3.81 | 3.90 | 3.90 | -4.41% | 81,237 |
| Jul 15, 2026 | 4.28 | 4.31 | 3.87 | 4.08 | 4.08 | -4.67% | 153,309 |
| Jul 14, 2026 | 4.25 | 4.42 | 4.14 | 4.28 | 4.28 | 2.64% | 370,518 |
| Jul 13, 2026 | 4.04 | 4.36 | 4.00 | 4.17 | 4.17 | 4.25% | 374,909 |
| Jul 10, 2026 | 4.00 | 4.13 | 3.88 | 4.00 | 4.00 | - | 69,526 |
| Jul 9, 2026 | 3.81 | 4.01 | 3.78 | 4.00 | 4.00 | 4.71% | 47,184 |
| Jul 8, 2026 | 3.86 | 3.96 | 3.70 | 3.82 | 3.82 | -2.55% | 78,696 |
| Jul 7, 2026 | 4.03 | 4.07 | 3.90 | 3.92 | 3.92 | -3.21% | 83,838 |
| Jul 6, 2026 | 3.96 | 4.10 | 3.83 | 4.05 | 4.05 | 1.76% | 165,498 |
| Jul 2, 2026 | 4.15 | 4.21 | 3.84 | 3.98 | 3.98 | -4.33% | 223,099 |
| Jul 1, 2026 | 4.39 | 4.51 | 4.15 | 4.16 | 4.16 | -4.81% | 138,621 |
| Jun 30, 2026 | 4.31 | 4.43 | 4.20 | 4.37 | 4.37 | 1.86% | 163,923 |
| Jun 29, 2026 | 4.21 | 4.38 | 4.07 | 4.29 | 4.29 | 2.14% | 251,001 |
| Jun 26, 2026 | 4.25 | 4.45 | 4.13 | 4.20 | 4.20 | -1.41% | 286,155 |
| Jun 25, 2026 | 4.01 | 4.40 | 3.88 | 4.26 | 4.26 | 7.58% | 1,034,507 |
| Jun 24, 2026 | 4.07 | 4.18 | 3.90 | 3.96 | 3.96 | -2.94% | 96,382 |
| Jun 23, 2026 | 3.91 | 4.26 | 3.91 | 4.08 | 4.08 | 2.51% | 152,505 |
| Jun 22, 2026 | 4.13 | 4.18 | 3.95 | 3.98 | 3.98 | -5.24% | 393,036 |
| Jun 18, 2026 | 4.34 | 4.38 | 4.10 | 4.20 | 4.20 | -2.55% | 214,522 |
| Jun 17, 2026 | 4.56 | 4.57 | 4.28 | 4.31 | 4.31 | -5.69% | 177,794 |
| Jun 16, 2026 | 4.85 | 5.03 | 4.57 | 4.57 | 4.57 | -5.77% | 240,228 |
| Jun 15, 2026 | 5.13 | 5.21 | 4.79 | 4.85 | 4.85 | -3.19% | 297,037 |
| Jun 12, 2026 | 5.33 | 5.46 | 5.00 | 5.01 | 5.01 | -7.56% | 98,603 |
| Jun 11, 2026 | 5.30 | 5.50 | 5.23 | 5.42 | 5.42 | 0.56% | 76,745 |
| Jun 10, 2026 | 5.45 | 5.75 | 5.30 | 5.39 | 5.39 | -2.00% | 126,285 |
| Jun 9, 2026 | 5.41 | 5.78 | 5.11 | 5.50 | 5.50 | -0.54% | 108,493 |
| Jun 8, 2026 | 5.29 | 5.86 | 5.26 | 5.53 | 5.53 | 2.22% | 145,129 |
| Jun 5, 2026 | 5.60 | 5.62 | 5.17 | 5.41 | 5.41 | -5.83% | 120,356 |
| Jun 4, 2026 | 5.41 | 6.03 | 5.31 | 5.75 | 5.75 | 6.00% | 102,994 |
| Jun 3, 2026 | 5.44 | 5.47 | 5.21 | 5.42 | 5.42 | -0.91% | 105,611 |
| Jun 2, 2026 | 5.62 | 5.77 | 5.36 | 5.47 | 5.47 | -4.04% | 122,099 |
| Jun 1, 2026 | 5.82 | 5.99 | 5.70 | 5.70 | 5.70 | -2.06% | 118,722 |
| May 29, 2026 | 6.38 | 6.40 | 5.80 | 5.82 | 5.82 | -9.49% | 191,511 |
| May 28, 2026 | 6.50 | 6.56 | 6.15 | 6.43 | 6.43 | -3.16% | 150,237 |
| May 27, 2026 | 6.63 | 6.98 | 6.40 | 6.64 | 6.64 | 0.61% | 108,267 |
| May 26, 2026 | 6.80 | 7.14 | 6.56 | 6.60 | 6.60 | 0.15% | 103,549 |
| May 22, 2026 | 6.88 | 7.15 | 6.59 | 6.59 | 6.59 | -4.35% | 128,357 |
| May 21, 2026 | 6.50 | 7.30 | 6.50 | 6.89 | 6.89 | 7.15% | 286,104 |
| May 20, 2026 | 5.86 | 6.63 | 5.83 | 6.43 | 6.43 | 10.29% | 227,863 |
| May 19, 2026 | 5.97 | 6.15 | 5.60 | 5.83 | 5.83 | -0.17% | 142,141 |
| May 18, 2026 | 5.22 | 6.03 | 5.15 | 5.84 | 5.84 | 11.24% | 277,409 |
| May 15, 2026 | 5.57 | 5.67 | 5.05 | 5.25 | 5.25 | -8.85% | 171,841 |
| May 14, 2026 | 5.70 | 5.93 | 5.30 | 5.76 | 5.76 | 1.05% | 162,056 |
| May 13, 2026 | 5.82 | 5.90 | 5.66 | 5.70 | 5.70 | -2.56% | 112,989 |