Positron Corporation (POSC)
OTCMKTS
· Delayed Price · Currency is USD
1.550
+0.190 (13.97%)
May 13, 2025, 11:07 AM EDT
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.51 | 1.72 | 1.50 | 1.72 | 1.72 | 26.47% | 2,181 |
| May 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | 1,130 |
| May 9, 2025 | 1.64 | 1.64 | 1.42 | 1.46 | 1.46 | -9.77% | 19,455 |
| May 8, 2025 | 1.49 | 1.62 | 1.39 | 1.62 | 1.62 | 4.39% | 7,773 |
| May 7, 2025 | 1.49 | 1.63 | 1.39 | 1.55 | 1.55 | -6.06% | 4,160 |
| May 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 63 |
| May 5, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | 3.12% | 2,745 |
| May 2, 2025 | 1.61 | 1.72 | 1.40 | 1.60 | 1.60 | 8.11% | 14,517 |
| May 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3 |
| Apr 30, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 2.78% | 4,673 |
| Apr 29, 2025 | 1.27 | 1.44 | 1.27 | 1.44 | 1.44 | -4.00% | 4,951 |
| Apr 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13 |
| Apr 25, 2025 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | - | 13,409 |
| Apr 24, 2025 | 1.70 | 1.70 | 1.49 | 1.50 | 1.50 | -9.64% | 7,406 |
| Apr 23, 2025 | 1.77 | 1.78 | 1.65 | 1.66 | 1.66 | -6.21% | 10,160 |
| Apr 22, 2025 | 1.56 | 1.79 | 1.56 | 1.77 | 1.77 | 25.53% | 7,810 |
| Apr 21, 2025 | 1.65 | 1.65 | 1.41 | 1.41 | 1.41 | -14.02% | 1,826 |
| Apr 17, 2025 | 1.43 | 1.73 | 1.40 | 1.64 | 1.64 | 6.49% | 4,523 |
| Apr 16, 2025 | 1.44 | 1.67 | 1.44 | 1.54 | 1.54 | -3.75% | 3,835 |
| Apr 15, 2025 | 1.60 | 1.60 | 1.44 | 1.60 | 1.60 | -3.61% | 5,896 |
| Apr 14, 2025 | 1.50 | 1.66 | 1.46 | 1.66 | 1.66 | 8.50% | 9,408 |
| Apr 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | 1,040 |
| Apr 10, 2025 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 18.52% | 2,747 |
| Apr 9, 2025 | 1.42 | 1.46 | 1.28 | 1.35 | 1.35 | -4.26% | 25,675 |
| Apr 8, 2025 | 1.62 | 1.70 | 1.40 | 1.41 | 1.41 | -25.79% | 24,687 |
| Apr 7, 2025 | 1.58 | 2.05 | 1.55 | 1.90 | 1.90 | 20.25% | 9,124 |
| Apr 4, 2025 | 1.89 | 1.89 | 1.57 | 1.58 | 1.58 | -15.96% | 12,953 |
| Apr 3, 2025 | 1.89 | 1.98 | 1.81 | 1.88 | 1.88 | 11.24% | 4,648 |
| Apr 2, 2025 | 1.67 | 1.86 | 1.67 | 1.69 | 1.69 | 1.20% | 7,171 |
| Apr 1, 2025 | 1.85 | 2.12 | 1.67 | 1.67 | 1.67 | -3.47% | 31,289 |
| Mar 31, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | -1.14% | 4,743 |
| Mar 28, 2025 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 20,486 |
| Mar 27, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 5,230 |
| Mar 26, 2025 | 1.85 | 1.87 | 1.76 | 1.76 | 1.76 | -2.22% | 3,364 |
| Mar 25, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 0.56% | 8,426 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.70 | 1.79 | 1.79 | -0.89% | 32,775 |
| Mar 21, 2025 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -2.38% | 3,160 |
| Mar 20, 2025 | 1.89 | 1.89 | 1.74 | 1.85 | 1.85 | -2.12% | 7,045 |
| Mar 19, 2025 | 1.51 | 1.89 | 1.51 | 1.89 | 1.89 | 26.00% | 18,900 |
| Mar 18, 2025 | 1.58 | 1.65 | 1.50 | 1.50 | 1.50 | -7.41% | 2,838 |
| Mar 17, 2025 | 1.62 | 1.62 | 1.51 | 1.62 | 1.62 | 3.85% | 2,579 |
| Mar 14, 2025 | 1.47 | 1.56 | 1.46 | 1.56 | 1.56 | 10.64% | 9,635 |
| Mar 13, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 3,836 |
| Mar 12, 2025 | 1.34 | 1.56 | 1.34 | 1.44 | 1.44 | 2.13% | 3,655 |
| Mar 11, 2025 | 1.33 | 1.41 | 1.22 | 1.41 | 1.41 | -2.76% | 15,221 |
| Mar 10, 2025 | 1.49 | 1.60 | 1.35 | 1.45 | 1.45 | -12.65% | 11,045 |
| Mar 7, 2025 | 1.58 | 1.68 | 1.49 | 1.66 | 1.66 | 8.50% | 4,700 |
| Mar 6, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 481 |
| Mar 5, 2025 | 1.57 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | 783 |
| Mar 4, 2025 | 1.63 | 1.70 | 1.45 | 1.60 | 1.60 | -12.57% | 17,035 |