Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
6.36
-0.24 (-3.63%)
Apr 27, 2026, 10:40 AM EDT - Market open
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.41 | 6.52 | 6.30 | 6.30 | - | -4.55% | 36,003 |
| Apr 24, 2026 | 7.28 | 7.30 | 6.40 | 6.60 | 6.60 | -9.34% | 225,184 |
| Apr 23, 2026 | 7.60 | 7.62 | 6.84 | 7.28 | 7.28 | -4.46% | 213,750 |
| Apr 22, 2026 | 7.01 | 8.00 | 7.01 | 7.62 | 7.62 | 6.72% | 426,011 |
| Apr 21, 2026 | 7.50 | 7.60 | 6.90 | 7.14 | 7.14 | -2.19% | 348,193 |
| Apr 20, 2026 | 6.55 | 7.41 | 6.36 | 7.30 | 7.30 | 14.24% | 688,065 |
| Apr 17, 2026 | 6.01 | 6.44 | 5.76 | 6.39 | 6.39 | 7.39% | 253,258 |
| Apr 16, 2026 | 5.52 | 5.98 | 5.48 | 5.95 | 5.95 | 5.31% | 339,857 |
| Apr 15, 2026 | 5.54 | 6.05 | 5.24 | 5.65 | 5.65 | 4.05% | 473,206 |
| Apr 14, 2026 | 6.02 | 6.03 | 5.20 | 5.43 | 5.43 | 0.37% | 572,987 |
| Apr 13, 2026 | 4.85 | 5.72 | 4.61 | 5.41 | 5.41 | 12.71% | 667,692 |
| Apr 10, 2026 | 4.14 | 5.35 | 4.10 | 4.80 | 4.80 | 22.45% | 1,299,054 |
| Apr 9, 2026 | 3.13 | 4.10 | 3.13 | 3.92 | 3.92 | 23.66% | 841,722 |
| Apr 8, 2026 | 3.17 | 3.32 | 3.01 | 3.17 | 3.17 | 8.56% | 1,028,162 |
| Apr 7, 2026 | 3.24 | 3.50 | 2.90 | 2.92 | 2.92 | -12.31% | 2,421,056 |
| 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 |