Plus Therapeutics, Inc. (PSTV)

Plus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.32	0.34	0.30	0.32	0.32	-14.05%	23,534,197
Jun 26, 2025	0.39	0.42	0.34	0.37	0.37	16.38%	170,353,784
Jun 25, 2025	0.40	0.44	0.29	0.32	0.32	68.45%	741,453,410
Jun 24, 2025	0.21	0.22	0.17	0.19	0.19	1.47%	121,903,030
Jun 23, 2025	0.19	0.20	0.18	0.18	0.18	-5.00%	30,659,383
Jun 20, 2025	0.21	0.21	0.18	0.19	0.19	-4.20%	5,740,685
Jun 18, 2025	0.29	0.29	0.16	0.20	0.20	-34.38%	23,903,212
Jun 17, 2025	0.30	0.31	0.30	0.31	0.31	-0.10%	4,456,634
Jun 16, 2025	0.32	0.32	0.30	0.31	0.31	-1.62%	1,920,592
Jun 13, 2025	0.33	0.34	0.31	0.31	0.31	-10.08%	1,978,176
Jun 12, 2025	0.32	0.36	0.31	0.35	0.35	5.82%	3,071,374
Jun 11, 2025	0.34	0.35	0.32	0.33	0.33	-5.69%	2,521,405
Jun 10, 2025	0.35	0.38	0.34	0.35	0.35	0.46%	1,730,930
Jun 9, 2025	0.36	0.37	0.34	0.35	0.35	7.00%	3,842,483
Jun 6, 2025	0.32	0.34	0.31	0.33	0.33	2.04%	2,764,100
Jun 5, 2025	0.34	0.35	0.31	0.32	0.32	-9.55%	4,673,134
Jun 4, 2025	0.34	0.38	0.34	0.35	0.35	-6.91%	4,599,436
Jun 3, 2025	0.35	0.45	0.35	0.38	0.38	3.05%	11,935,122
Jun 2, 2025	0.40	0.66	0.31	0.37	0.37	28.16%	163,065,481
May 30, 2025	0.29	0.29	0.27	0.29	0.29	0.17%	21,319,648
May 29, 2025	0.28	0.29	0.27	0.29	0.29	4.91%	2,187,433
May 28, 2025	0.29	0.29	0.27	0.27	0.27	-6.22%	1,807,178
May 27, 2025	0.30	0.30	0.27	0.29	0.29	-2.64%	2,732,110
May 23, 2025	0.31	0.33	0.30	0.30	0.30	-4.47%	1,440,976
May 22, 2025	0.33	0.34	0.29	0.31	0.31	-7.72%	4,035,298
May 21, 2025	0.30	0.37	0.30	0.34	0.34	6.83%	5,706,201
May 20, 2025	0.30	0.32	0.26	0.32	0.32	-5.22%	7,890,440
May 19, 2025	0.39	0.39	0.32	0.34	0.34	-20.24%	6,394,124
May 16, 2025	0.46	0.49	0.40	0.42	0.42	-17.09%	4,197,311
May 15, 2025	0.52	0.52	0.46	0.51	0.51	-4.43%	2,750,723
May 14, 2025	0.71	0.75	0.48	0.53	0.53	-24.05%	6,867,117
May 13, 2025	0.64	0.73	0.61	0.70	0.70	8.74%	1,052,280
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.