PLUS THERAPEUTICS, Inc. - Common Stock (PSTV)
0.8280
-0.0020 (-0.24%)
NASDAQ · Last Trade: Apr 8th, 9:13 AM EDT
Historical Prices For PLUS THERAPEUTICS, Inc. - Common Stock (PSTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 0.74 | 0.88 | 0.69 | 0.83 | 1,382,410 | 0.83 |
| 4/04/2025 | 0.75 | 0.88 | 0.75 | 0.79 | 1,293,223 | 0.79 |
| 4/03/2025 | 0.86 | 0.86 | 0.75 | 0.77 | 1,181,917 | 0.77 |
| 4/02/2025 | 0.98 | 0.99 | 0.85 | 0.89 | 1,756,160 | 0.89 |
| 4/01/2025 | 1.07 | 1.08 | 0.97 | 1.02 | 2,484,771 | 1.02 |
| 3/31/2025 | 1.11 | 1.15 | 0.94 | 0.95 | 3,803,359 | 0.95 |
| 3/28/2025 | 1.30 | 1.36 | 1.13 | 1.16 | 3,405,291 | 1.16 |
| 3/27/2025 | 1.60 | 1.77 | 1.46 | 1.52 | 17,144,637 | 1.52 |
| 3/26/2025 | 1.36 | 1.56 | 1.32 | 1.47 | 6,101,984 | 1.47 |
| 3/25/2025 | 1.25 | 1.57 | 1.24 | 1.43 | 20,172,439 | 1.43 |
| 3/24/2025 | 1.08 | 1.50 | 1.01 | 1.14 | 20,801,977 | 1.14 |
| 3/21/2025 | 1.10 | 1.35 | 1.02 | 1.18 | 26,190,172 | 1.18 |
| 3/20/2025 | 0.57 | 1.38 | 0.55 | 1.38 | 356,908,326 | 1.38 |
| 3/19/2025 | 0.58 | 0.58 | 0.49 | 0.51 | 2,360,000 | 0.51 |
| 3/18/2025 | 0.56 | 0.61 | 0.53 | 0.56 | 3,465,749 | 0.56 |
| 3/17/2025 | 0.71 | 0.71 | 0.56 | 0.59 | 2,330,672 | 0.59 |
| 3/14/2025 | 0.70 | 0.72 | 0.60 | 0.68 | 2,485,651 | 0.68 |
| 3/13/2025 | 1.11 | 1.11 | 0.75 | 0.75 | 3,869,797 | 0.75 |
| 3/12/2025 | 1.41 | 1.47 | 1.16 | 1.21 | 3,038,705 | 1.21 |
| 3/11/2025 | 1.30 | 1.89 | 1.28 | 1.43 | 23,561,421 | 1.43 |
| 3/10/2025 | 1.42 | 1.66 | 1.25 | 1.27 | 5,401,218 | 1.27 |
| 3/07/2025 | 2.02 | 2.31 | 1.27 | 1.57 | 103,781,874 | 1.57 |
| 3/06/2025 | 0.57 | 1.54 | 0.47 | 1.44 | 355,082,817 | 1.44 |
| 3/05/2025 | 0.33 | 0.37 | 0.31 | 0.35 | 1,076,563 | 0.35 |
| 3/04/2025 | 0.65 | 0.69 | 0.24 | 0.30 | 4,742,551 | 0.30 |
| 3/03/2025 | 0.72 | 0.72 | 0.63 | 0.66 | 284,808 | 0.66 |
| 2/28/2025 | 0.68 | 0.85 | 0.68 | 0.72 | 1,170,479 | 0.72 |
| 2/27/2025 | 0.75 | 0.75 | 0.65 | 0.68 | 317,852 | 0.68 |
| 2/26/2025 | 1.00 | 1.00 | 0.74 | 0.76 | 385,544 | 0.76 |
| 2/25/2025 | 1.19 | 1.19 | 1.08 | 1.08 | 47,056 | 1.08 |
| 2/24/2025 | 1.15 | 1.19 | 1.09 | 1.14 | 72,574 | 1.14 |
| 2/21/2025 | 1.20 | 1.20 | 1.09 | 1.20 | 68,804 | 1.20 |
| 2/20/2025 | 1.20 | 1.30 | 1.17 | 1.20 | 162,941 | 1.20 |
| 2/19/2025 | 1.17 | 1.20 | 1.17 | 1.20 | 9,629 | 1.20 |
| 2/18/2025 | 1.19 | 1.20 | 1.17 | 1.18 | 42,131 | 1.18 |
| 2/14/2025 | 1.21 | 1.25 | 1.16 | 1.24 | 39,314 | 1.24 |
| 2/13/2025 | 1.12 | 1.26 | 1.12 | 1.20 | 53,601 | 1.20 |
| 2/12/2025 | 1.26 | 1.26 | 1.12 | 1.12 | 26,147 | 1.12 |
| 2/11/2025 | 1.28 | 1.33 | 1.20 | 1.23 | 28,953 | 1.23 |
| 2/10/2025 | 1.22 | 1.25 | 1.22 | 1.22 | 5,433 | 1.22 |
| 2/07/2025 | 1.25 | 1.28 | 1.22 | 1.24 | 16,094 | 1.24 |
| 2/06/2025 | 1.32 | 1.32 | 1.22 | 1.28 | 18,598 | 1.28 |
| 2/05/2025 | 1.30 | 1.30 | 1.24 | 1.28 | 30,084 | 1.28 |
| 2/04/2025 | 1.23 | 1.30 | 1.21 | 1.25 | 40,851 | 1.25 |
| 2/03/2025 | 1.21 | 1.25 | 1.18 | 1.24 | 29,831 | 1.24 |
| 1/31/2025 | 1.22 | 1.26 | 1.20 | 1.24 | 28,596 | 1.24 |
| 1/30/2025 | 1.21 | 1.26 | 1.18 | 1.20 | 8,323 | 1.20 |
| 1/29/2025 | 1.20 | 1.22 | 1.18 | 1.20 | 5,714 | 1.20 |
| 1/28/2025 | 1.21 | 1.25 | 1.18 | 1.19 | 13,306 | 1.19 |
| 1/27/2025 | 1.21 | 1.26 | 1.21 | 1.23 | 20,354 | 1.23 |
| 1/24/2025 | 1.21 | 1.23 | 1.21 | 1.23 | 15,482 | 1.23 |
| 1/23/2025 | 1.20 | 1.22 | 1.19 | 1.21 | 6,412 | 1.21 |
| 1/22/2025 | 1.23 | 1.25 | 1.22 | 1.22 | 7,406 | 1.22 |
| 1/21/2025 | 1.21 | 1.24 | 1.21 | 1.24 | 10,538 | 1.24 |
| 1/17/2025 | 1.21 | 1.21 | 1.16 | 1.17 | 8,784 | 1.17 |
| 1/16/2025 | 1.20 | 1.22 | 1.19 | 1.19 | 12,466 | 1.19 |
| 1/15/2025 | 1.17 | 1.24 | 1.18 | 1.20 | 18,755 | 1.20 |
| 1/14/2025 | 1.15 | 1.20 | 1.15 | 1.17 | 16,129 | 1.17 |
| 1/13/2025 | 1.14 | 1.24 | 1.11 | 1.14 | 18,587 | 1.14 |
| 1/10/2025 | 1.20 | 1.22 | 1.14 | 1.16 | 16,356 | 1.16 |
| 1/08/2025 | 1.32 | 1.35 | 1.15 | 1.20 | 75,586 | 1.20 |