Plus Therapeutics, Inc. (PSTV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

2.1200

-0.1200

(-5.36%)

At close: 04:00PM EST

2.1100

-0.01

(-0.47%)

After hours:

04:42PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	2.2800	2.3017	2.1200	2.1200	2.1200	44,642
07 Dec 2023	2.0200	2.2400	1.9800	2.2300	2.2300	82,100
06 Dec 2023	1.8700	2.0000	1.8500	1.9700	1.9700	39,600
05 Dec 2023	2.0300	2.0300	1.7900	1.9000	1.9000	144,500
04 Dec 2023	1.7900	2.0100	1.7900	1.9800	1.9800	80,700
01 Dec 2023	1.6700	1.8000	1.6700	1.8000	1.8000	23,600
30 Nov 2023	1.7600	1.7600	1.6500	1.7000	1.7000	27,100
29 Nov 2023	1.8400	1.9300	1.6600	1.7000	1.7000	113,200
28 Nov 2023	1.8000	1.8200	1.7300	1.8000	1.8000	20,000
27 Nov 2023	1.6500	1.8400	1.6200	1.7200	1.7200	65,300
24 Nov 2023	1.7200	1.8000	1.6300	1.6300	1.6300	79,100
22 Nov 2023	1.8400	1.9400	1.7700	1.8000	1.8000	111,400
21 Nov 2023	1.8100	1.8600	1.7300	1.8300	1.8300	100,000
20 Nov 2023	2.2200	2.5000	1.6600	1.9000	1.9000	567,200
17 Nov 2023	2.3000	2.7800	2.1500	2.6300	2.6300	383,700
16 Nov 2023	1.8800	2.2300	1.8800	2.1800	2.1800	322,100
15 Nov 2023	1.6600	1.9100	1.6500	1.9000	1.9000	213,000
14 Nov 2023	1.4300	1.7700	1.4300	1.6900	1.6900	277,100
13 Nov 2023	1.4600	1.4900	1.3900	1.4600	1.4600	58,600
10 Nov 2023	1.5000	1.5300	1.3700	1.4000	1.4000	162,700
09 Nov 2023	1.6400	1.6400	1.4600	1.5000	1.5000	89,900
08 Nov 2023	1.7800	1.7800	1.5700	1.5900	1.5900	176,400
07 Nov 2023	1.5500	1.7000	1.5500	1.7000	1.7000	294,000
06 Nov 2023	1.4700	1.6300	1.4400	1.6100	1.6100	609,400
03 Nov 2023	1.4900	1.6700	1.3800	1.6000	1.6000	9,447,400
02 Nov 2023	1.2600	1.5400	1.2500	1.3600	1.3600	777,700
01 Nov 2023	1.3200	1.3600	1.2200	1.2900	1.2900	1,252,400
31 Oct 2023	1.1600	1.2400	1.0800	1.2200	1.2200	1,676,100
30 Oct 2023	1.0800	1.1200	1.0200	1.1000	1.1000	46,900
27 Oct 2023	1.0800	1.0800	1.0500	1.0700	1.0700	12,000
26 Oct 2023	1.0100	1.0800	1.0100	1.0800	1.0800	17,600
25 Oct 2023	1.0800	1.0900	0.9700	1.0100	1.0100	73,800
24 Oct 2023	1.1200	1.1500	1.0600	1.0900	1.0900	23,200
23 Oct 2023	1.1600	1.1600	1.0700	1.0900	1.0900	46,200
20 Oct 2023	1.1600	1.2400	1.1500	1.1500	1.1500	50,200
19 Oct 2023	1.2200	1.2800	1.1600	1.1700	1.1700	45,900
18 Oct 2023	1.1900	1.2900	1.1900	1.2600	1.2600	74,200
17 Oct 2023	1.2000	1.2600	1.1700	1.2000	1.2000	107,800
16 Oct 2023	1.4000	1.6000	1.1100	1.2300	1.2300	885,500
13 Oct 2023	1.2500	1.4100	1.2300	1.3800	1.3800	483,000
12 Oct 2023	1.1800	1.2500	1.1800	1.2300	1.2300	62,600
11 Oct 2023	1.2300	1.2400	1.1700	1.1700	1.1700	48,500
10 Oct 2023	1.2700	1.2700	1.2000	1.2500	1.2500	25,800
09 Oct 2023	1.1900	1.2100	1.1700	1.1900	1.1900	17,100
06 Oct 2023	1.1800	1.2400	1.1600	1.2000	1.2000	79,500
05 Oct 2023	1.2200	1.2700	1.1700	1.2000	1.2000	99,500
04 Oct 2023	1.2200	1.2500	1.1800	1.2100	1.2100	108,200
03 Oct 2023	1.2800	1.2900	1.2000	1.2300	1.2300	26,100
02 Oct 2023	1.3000	1.3400	1.2500	1.2500	1.2500	74,700
29 Sept 2023	1.3600	1.3700	1.2900	1.3400	1.3400	108,200
28 Sept 2023	1.1900	1.3600	1.1600	1.3200	1.3200	185,000
27 Sept 2023	1.2200	1.2200	1.1700	1.1900	1.1900	48,800
26 Sept 2023	1.2100	1.2400	1.1200	1.1700	1.1700	133,500
25 Sept 2023	1.2800	1.2900	1.2200	1.2500	1.2500	51,200
22 Sept 2023	1.2500	1.2500	1.2100	1.2500	1.2500	80,800
21 Sept 2023	1.2500	1.2500	1.1800	1.2400	1.2400	127,300
20 Sept 2023	1.3000	1.3200	1.2100	1.2600	1.2600	98,400
19 Sept 2023	1.3700	1.3700	1.2600	1.2900	1.2900	353,500
18 Sept 2023	1.3900	1.3900	1.3100	1.3200	1.3200	88,000
15 Sept 2023	1.3900	1.4400	1.3500	1.3900	1.3900	141,000
14 Sept 2023	1.4100	1.4300	1.3400	1.4000	1.4000	108,600
13 Sept 2023	1.3400	1.4500	1.2900	1.4300	1.4300	339,600
12 Sept 2023	1.4500	1.5300	1.3900	1.4400	1.4400	753,200
11 Sept 2023	1.5800	1.9600	1.3500	1.5000	1.5000	16,393,000
08 Sept 2023	3.1600	3.2100	1.2400	1.3800	1.3800	5,643,100
07 Sept 2023	2.9800	3.0000	2.8000	2.9700	2.9700	36,800
06 Sept 2023	2.7800	2.9500	2.7700	2.9300	2.9300	20,200
05 Sept 2023	2.7700	2.8300	2.7100	2.7300	2.7300	13,100
01 Sept 2023	3.0700	3.0700	2.7100	2.8000	2.8000	29,800
31 Aug 2023	2.5900	2.8800	2.4500	2.7900	2.7900	14,500
30 Aug 2023	2.5900	2.7100	2.5900	2.6200	2.6200	29,300
29 Aug 2023	2.5900	2.6900	2.4800	2.6600	2.6600	8,600
28 Aug 2023	2.5400	2.7000	2.4000	2.5600	2.5600	9,700
25 Aug 2023	2.3900	2.5700	2.3900	2.4900	2.4900	9,700
24 Aug 2023	2.3800	2.5200	2.3200	2.4200	2.4200	20,000
23 Aug 2023	2.3100	2.4100	2.3100	2.3800	2.3800	5,300
22 Aug 2023	2.2600	2.3300	2.1700	2.3300	2.3300	10,600
21 Aug 2023	2.2200	2.3400	2.1600	2.2600	2.2600	14,300
18 Aug 2023	2.3000	2.3600	2.2300	2.3300	2.3300	14,300
17 Aug 2023	2.3500	2.3600	2.2400	2.3300	2.3300	29,900
16 Aug 2023	2.3400	2.4400	2.3400	2.3900	2.3900	8,900
15 Aug 2023	2.5900	2.5900	2.2500	2.4300	2.4300	54,200
14 Aug 2023	2.5600	2.5800	2.4200	2.5000	2.5000	87,000
11 Aug 2023	3.1600	3.1600	2.4400	2.5000	2.5000	496,800
10 Aug 2023	2.8700	3.1600	2.7700	3.1600	3.1600	37,200
09 Aug 2023	2.5100	2.9600	2.5100	2.9100	2.9100	81,500
08 Aug 2023	2.6500	2.8700	2.4700	2.6400	2.6400	71,300
07 Aug 2023	2.3100	2.6600	2.3100	2.6100	2.6100	106,500
04 Aug 2023	2.4900	2.4900	2.3300	2.3400	2.3400	24,700
03 Aug 2023	2.4000	2.6400	2.4000	2.5500	2.5500	23,500
02 Aug 2023	2.5000	2.5000	2.4000	2.4400	2.4400	5,900
01 Aug 2023	2.4700	2.5000	2.3600	2.5000	2.5000	22,000
31 Jul 2023	2.6400	2.6400	2.4400	2.4600	2.4600	33,200
28 Jul 2023	2.3500	2.6000	2.3500	2.5500	2.5500	31,300
27 Jul 2023	2.6900	2.6900	2.3700	2.4200	2.4200	87,300
26 Jul 2023	2.3000	2.7300	2.2300	2.6600	2.6600	118,300
25 Jul 2023	2.1400	2.3000	2.1200	2.2800	2.2800	43,400
24 Jul 2023	2.1200	2.1800	2.1200	2.1300	2.1300	14,500
21 Jul 2023	2.1400	2.1800	2.1100	2.1500	2.1500	9,300
20 Jul 2023	2.1800	2.1800	2.0900	2.1000	2.1000	13,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Plus Therapeutics, Inc. (PSTV)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)