Plus Therapeutics Inc. (PSTV)
0.66
-0.06 (-8.97%)
At close: Mar 03, 2025, 3:59 PM
0.66
-0.23%
After-hours: Mar 03, 2025, 05:18 PM EST
PSTV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.68 | 0.85 | 0.68 | 0.72 | 0.04 | 5.88% | 1,126,510 |
| Feb 27, 2025 | 0.75 | 0.75 | 0.65 | 0.68 | -0.08 | -10.53% | 318,027 |
| Feb 26, 2025 | 1.00 | 1.00 | 0.74 | 0.76 | -0.32 | -29.63% | 388,900 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | -0.06 | -5.26% | 49,400 |
| Feb 24, 2025 | 1.15 | 1.19 | 1.10 | 1.14 | -0.06 | -5.00% | 72,600 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.09 | 1.20 | 0.00 | 0.00% | 68,918 |
| Feb 20, 2025 | 1.20 | 1.30 | 1.17 | 1.20 | 0.00 | 0.00% | 163,199 |
| Feb 19, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 0.02 | 1.69% | 9,629 |
| Feb 18, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | -0.06 | -4.84% | 42,131 |
| Feb 14, 2025 | 1.21 | 1.25 | 1.16 | 1.24 | 0.04 | 3.33% | 39,314 |
| Feb 13, 2025 | 1.12 | 1.26 | 1.12 | 1.20 | 0.08 | 7.14% | 53,601 |
| Feb 12, 2025 | 1.26 | 1.26 | 1.12 | 1.12 | -0.11 | -8.94% | 26,147 |
| Feb 11, 2025 | 1.28 | 1.33 | 1.20 | 1.23 | 0.01 | 0.82% | 29,000 |
| Feb 10, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | -0.02 | -1.61% | 5,434 |
| Feb 7, 2025 | 1.25 | 1.28 | 1.22 | 1.24 | -0.04 | -3.13% | 16,100 |
| Feb 6, 2025 | 1.32 | 1.32 | 1.22 | 1.28 | 0.00 | 0.00% | 18,600 |
| Feb 5, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 0.03 | 2.40% | 30,100 |
| Feb 4, 2025 | 1.23 | 1.30 | 1.21 | 1.25 | 0.01 | 0.81% | 41,051 |
| Feb 3, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 0.00 | 0.00% | 29,854 |
| Jan 31, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 0.04 | 3.33% | 28,600 |
| Jan 30, 2025 | 1.21 | 1.26 | 1.18 | 1.20 | 0.00 | 0.00% | 8,323 |
| Jan 29, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 0.01 | 0.84% | 5,714 |
| Jan 28, 2025 | 1.21 | 1.25 | 1.18 | 1.19 | -0.04 | -3.25% | 13,306 |
| Jan 27, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 0.00 | 0.00% | 20,400 |
| Jan 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 0.02 | 1.65% | 15,500 |
| Jan 23, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | -0.01 | -0.82% | 6,412 |
| Jan 22, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | -0.02 | -1.61% | 7,406 |
| Jan 21, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 0.07 | 5.98% | 10,538 |
| Jan 17, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | -0.02 | -1.68% | 8,784 |
| Jan 16, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | -0.01 | -0.83% | 12,562 |
| Jan 15, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 0.03 | 2.56% | 18,800 |
| Jan 14, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 0.03 | 2.63% | 16,129 |
| Jan 13, 2025 | 1.14 | 1.24 | 1.12 | 1.14 | -0.02 | -1.72% | 18,600 |
| Jan 10, 2025 | 1.20 | 1.22 | 1.14 | 1.16 | -0.04 | -3.33% | 16,356 |
| Jan 8, 2025 | 1.32 | 1.35 | 1.15 | 1.20 | -0.04 | -3.23% | 75,600 |
| Jan 7, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | -0.02 | -1.59% | 36,100 |
| Jan 6, 2025 | 1.25 | 1.30 | 1.21 | 1.26 | 0.03 | 2.44% | 72,268 |
| Jan 3, 2025 | 1.20 | 1.24 | 1.18 | 1.23 | 0.05 | 4.24% | 44,100 |
| Jan 2, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 0.03 | 2.61% | 29,446 |
| Dec 31, 2024 | 1.19 | 1.23 | 1.10 | 1.15 | 0.00 | 0.00% | 40,123 |
| Dec 30, 2024 | 1.18 | 1.18 | 1.09 | 1.15 | -0.01 | -0.86% | 43,800 |
| Dec 27, 2024 | 1.11 | 1.17 | 1.09 | 1.16 | 0.08 | 7.41% | 38,534 |
| Dec 26, 2024 | 1.07 | 1.10 | 1.04 | 1.08 | 0.00 | 0.00% | 28,927 |
| Dec 24, 2024 | 1.07 | 1.11 | 1.07 | 1.08 | 0.01 | 0.93% | 7,049 |
| Dec 23, 2024 | 1.14 | 1.14 | 1.03 | 1.07 | -0.02 | -1.83% | 41,530 |
| Dec 20, 2024 | 1.01 | 1.11 | 0.97 | 1.09 | 0.10 | 10.10% | 49,387 |
| Dec 19, 2024 | 1.01 | 1.10 | 0.92 | 0.99 | -0.01 | -1.00% | 84,117 |
| Dec 18, 2024 | 1.07 | 1.10 | 0.98 | 1.00 | -0.07 | -6.54% | 79,404 |
| Dec 17, 2024 | 1.21 | 1.23 | 1.03 | 1.07 | -0.10 | -8.55% | 282,753 |
| Dec 16, 2024 | 1.28 | 1.28 | 1.12 | 1.17 | -0.10 | -7.87% | 71,900 |