Plus Therapeutics, Inc. (PSTV)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 34,300 |
| 03 Oct 2024 | 1.4600 | 1.4600 | 1.2100 | 1.3000 | 1.3000 | 134,400 |
| 02 Oct 2024 | 1.3400 | 1.4600 | 1.3300 | 1.4100 | 1.4100 | 53,700 |
| 01 Oct 2024 | 1.3100 | 1.4600 | 1.2900 | 1.3100 | 1.3100 | 147,700 |
| 30 Sept 2024 | 1.8600 | 1.8800 | 1.3400 | 1.4600 | 1.4600 | 487,100 |
| 27 Sept 2024 | 1.5700 | 1.9400 | 1.5500 | 1.8500 | 1.8500 | 370,300 |
| 26 Sept 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 112,000 |
| 25 Sept 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 8,500 |
| 24 Sept 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 50,400 |
| 23 Sept 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 14,400 |
| 20 Sept 2024 | 1.5800 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 34,700 |
| 19 Sept 2024 | 1.6900 | 1.7400 | 1.5000 | 1.6000 | 1.6000 | 70,700 |
| 18 Sept 2024 | 1.6000 | 1.7600 | 1.6000 | 1.6200 | 1.6200 | 81,800 |
| 17 Sept 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 26,100 |
| 16 Sept 2024 | 1.5000 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 18,500 |
| 13 Sept 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 15,900 |
| 12 Sept 2024 | 1.3500 | 1.4800 | 1.2800 | 1.4300 | 1.4300 | 100,000 |
| 11 Sept 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 53,500 |
| 10 Sept 2024 | 1.2300 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 38,700 |
| 09 Sept 2024 | 1.3700 | 1.4100 | 1.1500 | 1.2200 | 1.2200 | 67,300 |
| 06 Sept 2024 | 1.4200 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 9,000 |
| 05 Sept 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 23,200 |
| 04 Sept 2024 | 1.5800 | 1.5800 | 1.3700 | 1.4400 | 1.4400 | 38,000 |
| 03 Sept 2024 | 1.4400 | 1.5700 | 1.4400 | 1.5100 | 1.5100 | 35,700 |
| 30 Aug 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 7,600 |
| 29 Aug 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 8,100 |
| 28 Aug 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 5,400 |
| 27 Aug 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 7,800 |
| 26 Aug 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 24,900 |
| 23 Aug 2024 | 1.4800 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 14,400 |
| 22 Aug 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 15,200 |
| 21 Aug 2024 | 1.5000 | 1.6000 | 1.4400 | 1.4600 | 1.4600 | 42,600 |
| 20 Aug 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 46,600 |
| 19 Aug 2024 | 1.4100 | 1.6300 | 1.3800 | 1.6000 | 1.6000 | 179,500 |
| 16 Aug 2024 | 1.4100 | 1.4100 | 1.2900 | 1.3600 | 1.3600 | 88,300 |
| 15 Aug 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 35,800 |
| 14 Aug 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 39,200 |
| 13 Aug 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 88,700 |
| 12 Aug 2024 | 1.4200 | 1.4700 | 1.2700 | 1.4100 | 1.4100 | 58,000 |
| 09 Aug 2024 | 1.5600 | 1.5900 | 1.3700 | 1.4500 | 1.4500 | 74,700 |
| 08 Aug 2024 | 1.6500 | 1.6600 | 1.4500 | 1.5500 | 1.5500 | 122,700 |
| 07 Aug 2024 | 1.7200 | 1.7200 | 1.5300 | 1.5700 | 1.5700 | 43,600 |
| 06 Aug 2024 | 1.6800 | 1.7500 | 1.5600 | 1.6000 | 1.6000 | 105,200 |
| 05 Aug 2024 | 1.5500 | 1.7300 | 1.4000 | 1.5700 | 1.5700 | 78,600 |
| 02 Aug 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 31,900 |
| 01 Aug 2024 | 1.7800 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 41,700 |
| 31 Jul 2024 | 1.8200 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 15,100 |
| 30 Jul 2024 | 1.8700 | 1.9200 | 1.7700 | 1.8300 | 1.8300 | 82,100 |
| 29 Jul 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 49,900 |
| 26 Jul 2024 | 1.7700 | 1.9600 | 1.7500 | 1.8700 | 1.8700 | 98,800 |
| 25 Jul 2024 | 1.7700 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 35,000 |
| 24 Jul 2024 | 1.7800 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 138,700 |
| 23 Jul 2024 | 1.7300 | 1.8000 | 1.6900 | 1.7500 | 1.7500 | 75,400 |
| 22 Jul 2024 | 1.7400 | 1.8300 | 1.6200 | 1.7500 | 1.7500 | 103,300 |
| 19 Jul 2024 | 1.7200 | 1.9200 | 1.7200 | 1.7400 | 1.7400 | 170,200 |
| 18 Jul 2024 | 1.7700 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 50,500 |
| 17 Jul 2024 | 1.9700 | 2.0700 | 1.7200 | 1.8000 | 1.8000 | 190,000 |
| 16 Jul 2024 | 1.8100 | 1.9200 | 1.7600 | 1.8900 | 1.8900 | 38,200 |
| 15 Jul 2024 | 1.8300 | 1.9700 | 1.7600 | 1.7700 | 1.7700 | 67,300 |
| 12 Jul 2024 | 1.8400 | 1.9500 | 1.7400 | 1.8200 | 1.8200 | 42,400 |
| 11 Jul 2024 | 1.9000 | 1.9100 | 1.7600 | 1.8400 | 1.8400 | 39,500 |
| 10 Jul 2024 | 1.6000 | 1.9000 | 1.5100 | 1.9000 | 1.9000 | 138,500 |
| 09 Jul 2024 | 1.4700 | 1.5500 | 1.4000 | 1.5400 | 1.5400 | 28,200 |
| 08 Jul 2024 | 1.5800 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 36,000 |
| 05 Jul 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 9,600 |
| 03 Jul 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,400 |
| 02 Jul 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 18,100 |
| 01 Jul 2024 | 1.4500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 37,500 |
| 28 Jun 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 20,800 |
| 27 Jun 2024 | 1.5000 | 1.5700 | 1.4300 | 1.4600 | 1.4600 | 16,800 |
| 26 Jun 2024 | 1.6400 | 1.6500 | 1.3400 | 1.4700 | 1.4700 | 95,500 |
| 25 Jun 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 9,700 |
| 24 Jun 2024 | 1.8200 | 1.8200 | 1.5600 | 1.6000 | 1.6000 | 79,900 |
| 21 Jun 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 54,700 |
| 20 Jun 2024 | 1.8800 | 1.9900 | 1.8300 | 1.8600 | 1.8600 | 25,400 |
| 18 Jun 2024 | 2.0300 | 2.0300 | 1.8300 | 1.9300 | 1.9300 | 69,200 |
| 17 Jun 2024 | 1.9700 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 18,100 |
| 14 Jun 2024 | 2.0300 | 2.2500 | 1.9400 | 2.0000 | 2.0000 | 69,300 |
| 13 Jun 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 21,000 |
| 12 Jun 2024 | 2.1400 | 2.3300 | 2.1400 | 2.1900 | 2.1900 | 75,800 |
| 11 Jun 2024 | 2.1400 | 2.1700 | 2.0600 | 2.1700 | 2.1700 | 35,500 |
| 10 Jun 2024 | 2.4000 | 2.4000 | 2.1900 | 2.2100 | 2.2100 | 35,200 |
| 07 Jun 2024 | 2.5000 | 2.5500 | 2.3300 | 2.3500 | 2.3500 | 65,100 |
| 06 Jun 2024 | 2.5200 | 2.5800 | 2.3500 | 2.4800 | 2.4800 | 80,200 |
| 05 Jun 2024 | 2.6400 | 2.6700 | 2.3100 | 2.4300 | 2.4300 | 106,100 |
| 04 Jun 2024 | 2.2900 | 2.6000 | 2.2600 | 2.6000 | 2.6000 | 144,300 |
| 03 Jun 2024 | 2.2500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 47,000 |
| 31 May 2024 | 2.1100 | 2.2500 | 2.1000 | 2.2100 | 2.2100 | 44,100 |
| 30 May 2024 | 2.1300 | 2.1800 | 2.0500 | 2.1500 | 2.1500 | 18,200 |
| 29 May 2024 | 2.2400 | 2.2400 | 2.0900 | 2.1200 | 2.1200 | 12,900 |
| 28 May 2024 | 2.1100 | 2.2600 | 2.1000 | 2.1500 | 2.1500 | 13,600 |
| 24 May 2024 | 2.1300 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 8,000 |
| 23 May 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1600 | 2.1600 | 17,900 |
| 22 May 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 9,500 |
| 21 May 2024 | 2.1900 | 2.1900 | 2.0400 | 2.1300 | 2.1300 | 40,500 |
| 20 May 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 30,400 |
| 17 May 2024 | 2.3000 | 2.3200 | 2.1200 | 2.2400 | 2.2400 | 41,100 |
| 16 May 2024 | 2.2200 | 2.3000 | 2.1800 | 2.2500 | 2.2500 | 40,800 |
| 15 May 2024 | 2.1700 | 2.4700 | 2.1600 | 2.3200 | 2.3200 | 179,500 |
| 14 May 2024 | 2.2100 | 2.2100 | 2.0800 | 2.1700 | 2.1700 | 38,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.