Plus Therapeutics Inc. (PSTV)
0.74
-0.05 (-5.98%)
At close: Apr 11, 2025, 1:20 PM
Plus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.84 | 0.84 | 0.74 | 0.79 | -0.05 | -5.95% | 618,299 |
| Apr 9, 2025 | 0.77 | 0.86 | 0.75 | 0.84 | 0.04 | 5.00% | 1,032,914 |
| Apr 8, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | -0.03 | -3.61% | 736,147 |
| Apr 7, 2025 | 0.74 | 0.88 | 0.69 | 0.83 | 0.04 | 5.06% | 1,383,100 |
| Apr 4, 2025 | 0.75 | 0.88 | 0.75 | 0.79 | 0.02 | 2.60% | 1,293,223 |
| Apr 3, 2025 | 0.86 | 0.86 | 0.75 | 0.77 | -0.12 | -13.48% | 1,184,400 |
| Apr 2, 2025 | 0.98 | 0.99 | 0.85 | 0.89 | -0.13 | -12.75% | 1,777,800 |
| Apr 1, 2025 | 1.07 | 1.08 | 0.97 | 1.02 | 0.07 | 7.37% | 2,506,746 |
| Mar 31, 2025 | 1.11 | 1.15 | 0.94 | 0.95 | -0.21 | -18.10% | 3,854,522 |
| Mar 28, 2025 | 1.30 | 1.36 | 1.13 | 1.16 | -0.36 | -23.68% | 3,405,300 |
| Mar 27, 2025 | 1.60 | 1.77 | 1.46 | 1.52 | 0.05 | 3.40% | 17,204,326 |
| Mar 26, 2025 | 1.36 | 1.56 | 1.32 | 1.47 | 0.04 | 2.80% | 6,126,316 |
| Mar 25, 2025 | 1.25 | 1.57 | 1.24 | 1.43 | 0.29 | 25.44% | 20,313,536 |
| Mar 24, 2025 | 1.08 | 1.50 | 1.01 | 1.14 | -0.04 | -3.39% | 20,865,300 |
| Mar 21, 2025 | 1.10 | 1.35 | 1.02 | 1.18 | -0.20 | -14.49% | 26,190,100 |
| Mar 20, 2025 | 0.57 | 2.08 | 0.55 | 1.38 | 0.87 | 170.59% | 357,747,900 |
| Mar 19, 2025 | 0.58 | 0.58 | 0.49 | 0.51 | -0.05 | -8.93% | 2,372,000 |
| Mar 18, 2025 | 0.56 | 0.61 | 0.52 | 0.56 | -0.03 | -5.08% | 3,492,000 |
| Mar 17, 2025 | 0.71 | 0.71 | 0.56 | 0.59 | -0.09 | -13.24% | 2,352,746 |
| Mar 14, 2025 | 0.70 | 0.72 | 0.60 | 0.68 | -0.07 | -9.33% | 2,485,700 |
| Mar 13, 2025 | 1.11 | 1.11 | 0.75 | 0.75 | -0.46 | -38.02% | 3,888,500 |
| Mar 12, 2025 | 1.41 | 1.47 | 1.16 | 1.21 | -0.22 | -15.38% | 3,094,515 |
| Mar 11, 2025 | 1.30 | 1.89 | 1.28 | 1.43 | 0.16 | 12.60% | 23,626,419 |
| Mar 10, 2025 | 1.42 | 1.66 | 1.25 | 1.27 | -0.30 | -19.11% | 5,427,309 |
| Mar 7, 2025 | 2.02 | 2.31 | 1.27 | 1.57 | 0.13 | 9.03% | 103,781,620 |
| Mar 6, 2025 | 0.57 | 1.54 | 0.47 | 1.44 | 1.09 | 311.43% | 359,585,031 |
| Mar 5, 2025 | 0.33 | 0.37 | 0.31 | 0.35 | 0.05 | 16.67% | 1,095,300 |
| Mar 4, 2025 | 0.65 | 0.69 | 0.24 | 0.30 | -0.36 | -54.55% | 4,779,612 |
| Mar 3, 2025 | 0.72 | 0.72 | 0.63 | 0.66 | -0.06 | -8.33% | 285,400 |
| Feb 28, 2025 | 0.68 | 0.85 | 0.68 | 0.72 | 0.04 | 5.88% | 1,170,500 |
| 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 |