Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
0.6419
-0.0181 (-2.74%)
At close: May 12, 2025, 4:00 PM
0.6301
-0.0118 (-1.84%)
After-hours: May 12, 2025, 7:59 PM EDT
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.67 | 0.72 | 0.62 | 0.64 | 0.64 | -2.74% | 1,549,792 |
| May 9, 2025 | 0.64 | 0.67 | 0.59 | 0.66 | 0.66 | 6.45% | 918,608 |
| May 8, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 10.01% | 961,000 |
| May 7, 2025 | 0.52 | 0.59 | 0.50 | 0.56 | 0.56 | 12.74% | 1,221,819 |
| May 6, 2025 | 0.64 | 0.64 | 0.49 | 0.50 | 0.50 | -19.41% | 1,844,449 |
| May 5, 2025 | 0.62 | 0.65 | 0.58 | 0.62 | 0.62 | -4.26% | 1,413,465 |
| May 2, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -0.34% | 1,815,909 |
| May 1, 2025 | 0.71 | 0.72 | 0.65 | 0.65 | 0.65 | -9.62% | 1,420,274 |
| Apr 30, 2025 | 0.75 | 0.76 | 0.68 | 0.72 | 0.72 | -6.48% | 1,021,714 |
| Apr 29, 2025 | 0.83 | 0.87 | 0.75 | 0.77 | 0.77 | -8.89% | 1,161,599 |
| Apr 28, 2025 | 0.82 | 0.90 | 0.80 | 0.84 | 0.84 | 7.13% | 1,400,441 |
| Apr 25, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -6.50% | 932,444 |
| Apr 24, 2025 | 0.96 | 0.97 | 0.83 | 0.84 | 0.84 | -14.32% | 2,204,080 |
| Apr 23, 2025 | 0.91 | 1.22 | 0.86 | 0.98 | 0.98 | 24.97% | 24,055,837 |
| Apr 22, 2025 | 0.63 | 0.95 | 0.61 | 0.79 | 0.79 | 22.78% | 8,845,242 |
| Apr 21, 2025 | 0.66 | 0.68 | 0.62 | 0.64 | 0.64 | -2.67% | 511,928 |
| Apr 17, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | -1.95% | 533,411 |
| Apr 16, 2025 | 0.61 | 0.69 | 0.61 | 0.67 | 0.67 | 3.18% | 1,287,448 |
| Apr 15, 2025 | 0.68 | 0.75 | 0.62 | 0.65 | 0.65 | 1.80% | 18,653,668 |
| Apr 14, 2025 | 0.76 | 0.77 | 0.62 | 0.64 | 0.64 | -14.73% | 1,394,317 |
| Apr 11, 2025 | 0.78 | 0.79 | 0.71 | 0.75 | 0.75 | -4.71% | 436,855 |
| Apr 10, 2025 | 0.84 | 0.84 | 0.74 | 0.79 | 0.79 | -6.28% | 643,382 |
| Apr 9, 2025 | 0.77 | 0.86 | 0.75 | 0.84 | 0.84 | 4.96% | 1,032,914 |
| Apr 8, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.37% | 736,147 |
| Apr 7, 2025 | 0.74 | 0.88 | 0.69 | 0.83 | 0.83 | 4.93% | 1,383,055 |
| Apr 4, 2025 | 0.75 | 0.88 | 0.75 | 0.79 | 0.79 | 1.83% | 1,293,223 |
| Apr 3, 2025 | 0.86 | 0.86 | 0.75 | 0.77 | 0.77 | -12.95% | 1,184,359 |
| Apr 2, 2025 | 0.98 | 0.99 | 0.85 | 0.89 | 0.89 | -12.73% | 1,777,773 |
| Apr 1, 2025 | 1.07 | 1.08 | 0.97 | 1.02 | 1.02 | 7.36% | 2,506,746 |
| Mar 31, 2025 | 1.11 | 1.15 | 0.94 | 0.95 | 0.95 | -18.09% | 3,854,522 |
| Mar 28, 2025 | 1.30 | 1.36 | 1.13 | 1.16 | 1.16 | -23.68% | 3,405,284 |
| Mar 27, 2025 | 1.60 | 1.77 | 1.46 | 1.52 | 1.52 | 3.40% | 17,204,326 |
| Mar 26, 2025 | 1.36 | 1.56 | 1.32 | 1.47 | 1.47 | 2.80% | 6,126,316 |
| Mar 25, 2025 | 1.25 | 1.57 | 1.24 | 1.43 | 1.43 | 25.44% | 20,313,536 |
| Mar 24, 2025 | 1.08 | 1.50 | 1.01 | 1.14 | 1.14 | -3.39% | 20,865,264 |
| Mar 21, 2025 | 1.10 | 1.35 | 1.02 | 1.18 | 1.18 | -14.49% | 26,190,082 |
| Mar 20, 2025 | 0.57 | 2.08 | 0.55 | 1.38 | 1.38 | 170.06% | 351,440,158 |
| Mar 19, 2025 | 0.58 | 0.58 | 0.49 | 0.51 | 0.51 | -8.44% | 2,371,967 |
| Mar 18, 2025 | 0.56 | 0.61 | 0.53 | 0.56 | 0.56 | -4.76% | 3,491,995 |
| Mar 17, 2025 | 0.71 | 0.71 | 0.56 | 0.59 | 0.59 | -13.67% | 2,352,746 |
| Mar 14, 2025 | 0.70 | 0.72 | 0.60 | 0.68 | 0.68 | -9.51% | 2,485,651 |
| Mar 13, 2025 | 1.11 | 1.11 | 0.75 | 0.75 | 0.75 | -38.01% | 3,888,460 |
| Mar 12, 2025 | 1.41 | 1.47 | 1.16 | 1.21 | 1.21 | -15.38% | 3,094,515 |
| Mar 11, 2025 | 1.30 | 1.89 | 1.28 | 1.43 | 1.43 | 12.60% | 23,626,419 |
| Mar 10, 2025 | 1.42 | 1.66 | 1.25 | 1.27 | 1.27 | -19.11% | 5,243,400 |
| Mar 7, 2025 | 2.02 | 2.31 | 1.27 | 1.57 | 1.57 | 9.03% | 103,781,620 |
| Mar 6, 2025 | 0.57 | 1.54 | 0.47 | 1.44 | 1.44 | 311.43% | 335,802,697 |
| Mar 5, 2025 | 0.33 | 0.37 | 0.31 | 0.35 | 0.35 | 15.82% | 1,095,293 |
| Mar 4, 2025 | 0.65 | 0.69 | 0.24 | 0.30 | 0.30 | -54.21% | 4,779,612 |
| Mar 3, 2025 | 0.72 | 0.72 | 0.63 | 0.66 | 0.66 | -8.97% | 285,398 |