Plus Therapeutics Inc (PSTV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4325 | -35.7438016529 | 1.21 | 1.3 | 0.7368 | 147426 | 0.95614905 | CS |
| 4 | -0.4325 | -35.7438016529 | 1.21 | 1.33 | 0.7368 | 58573 | 1.04617696 | CS |
| 12 | -0.5825 | -42.8308823529 | 1.36 | 1.45 | 0.7368 | 50046 | 1.12499528 | CS |
| 26 | -0.6525 | -45.6293706294 | 1.43 | 1.94 | 0.7368 | 68974 | 1.30064845 | CS |
| 52 | -1.0825 | -58.1989247312 | 1.86 | 2.6702 | 0.7368 | 67710 | 1.59706958 | CS |
| 156 | -14.3725 | -94.8679867987 | 15.15 | 18 | 0.7368 | 540384 | 8.64891747 | CS |
| 260 | -27.2725 | -97.2281639929 | 28.05 | 101.25 | 0.7368 | 784596 | 22.01569685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.76 | -0.32 | -29.63 | 1 | 1 | 0.7368 | 385756 |
| 1740526500 | 1.08 | -0.06 | -5.26 | 1.19 | 1.19 | 1.08 | 47056 |
| 1740440100 | 1.1399999 | -0.06 | -5.00 | 1.15 | 1.19 | 1.095 | 72574 |
| 1740180900 | 1.2 | 0 | 0.01 | 1.18 | 1.2 | 1.0918 | 68804 |
| 1740094500 | 1.1999 | -0 | -0.01 | 1.21 | 1.3 | 1.17 | 162941 |
| 1740008100 | 1.2 | 0.02 | 1.69 | 1.17 | 1.2 | 1.17 | 9629 |
| 1739921700 | 1.18 | -0.06 | -4.84 | 1.19 | 1.2 | 1.1769 | 40307 |
| 1739576100 | 1.24 | 0.04 | 3.33 | 1.21 | 1.25 | 1.16 | 39314 |
| 1739489700 | 1.2 | 0.08 | 7.14 | 1.12 | 1.26 | 1.12 | 53601 |
| 1739403300 | 1.12 | -0.11 | -8.94 | 1.24 | 1.26 | 1.12 | 26147 |
| 1739316900 | 1.23 | 0.01 | 0.81 | 1.22 | 1.33 | 1.2 | 28953 |
| 1739230500 | 1.2201 | -0.02 | -1.32 | 1.23 | 1.25 | 1.2158 | 5433 |
| 1738971300 | 1.2364 | -0.04 | -3.41 | 1.28 | 1.28 | 1.22 | 16094 |
| 1738884900 | 1.2801 | 0 | 0.01 | 1.32 | 1.32 | 1.22 | 18598 |
| 1738798500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.3 | 1.2376 | 30084 |
| 1738712100 | 1.25 | 0.01 | 0.68 | 1.22 | 1.3 | 1.21 | 40851 |
| 1738625700 | 1.2416 | 0 | 0.13 | 1.21 | 1.25 | 1.175 | 29831 |
| 1738366500 | 1.24 | 0.04 | 3.33 | 1.22 | 1.2629999 | 1.2 | 28594 |
| 1738280100 | 1.2 | 0 | 0.01 | 1.21 | 1.26 | 1.1796 | 8323 |
| 1738193700 | 1.1999 | 0.01 | 0.83 | 1.2 | 1.22 | 1.1796 | 5714 |
| 1738107300 | 1.19 | -0.04 | -3.25 | 1.22 | 1.25 | 1.18 | 13306 |
| 1738020900 | 1.23 | 0 | 0.00 | 1.21 | 1.26 | 1.21 | 20351 |
| 1737761700 | 1.23 | 0.01 | 0.82 | 1.21 | 1.23 | 1.21 | 15482 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.25 | 1.22 | 7396 |
| 1737502500 | 1.24 | 0.07 | 5.98 | 1.21 | 1.2427 | 1.21 | 10537 |
| 1737156900 | 1.17 | -0.02 | -1.69 | 1.2 | 1.21 | 1.155 | 8584 |
| 1737070500 | 1.1901 | -0.01 | -0.88 | 1.19 | 1.2161 | 1.19 | 12466 |
| 1736984100 | 1.2007 | 0.03 | 2.62 | 1.18 | 1.2407999 | 1.17 | 18755 |
| 1736897700 | 1.17 | 0.03 | 2.63 | 1.15 | 1.2 | 1.15 | 16129 |
| 1736811300 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.24 | 1.115 | 18587 |
| 1736552100 | 1.16 | -0.04 | -3.33 | 1.2 | 1.22 | 1.1400999 | 16146 |
| 1736379300 | 1.2 | -0.04 | -3.23 | 1.32 | 1.35 | 1.15 | 75585 |
| 1736292900 | 1.24 | -0.02 | -1.59 | 1.26 | 1.3 | 1.23 | 36089 |
| 1736206500 | 1.26 | 0.03 | 2.44 | 1.25 | 1.3 | 1.21 | 72207 |
| 1735947300 | 1.23 | 0.05 | 4.24 | 1.2 | 1.24 | 1.18 | 43894 |
| 1735860900 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.1862 | 1.1399999 | 29436 |
| 1735688100 | 1.15 | 0 | 0.00 | 1.19 | 1.24 | 1.1 | 40123 |
| 1735601700 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.09 | 43799 |
| 1735342500 | 1.16 | 0.08 | 7.41 | 1.11 | 1.1659 | 1.09 | 37304 |
| 1735256100 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.04 | 28927 |
| 1735077840 | 1.08 | 0.01 | 0.93 | 1.07 | 1.11 | 1.07 | 7049 |
| 1734996900 | 1.07 | -0.02 | -1.83 | 1.1399999 | 1.1399999 | 1.03 | 40975 |
| 1734737700 | 1.09 | 0.1 | 10.10 | 1.01 | 1.11 | 0.9714 | 49387 |
| 1734651300 | 0.99 | -0.01 | -1.00 | 1.01 | 1.1 | 0.925 | 84107 |
| 1734564900 | 1 | -0.07 | -6.54 | 1.07 | 1.1 | 0.98 | 79404 |
| 1734478500 | 1.07 | -0.1 | -8.55 | 1.21 | 1.2337 | 1.03 | 282653 |
| 1734392100 | 1.17 | -0.1 | -7.87 | 1.28 | 1.28 | 1.12 | 71892 |
| 1734132900 | 1.27 | -0.06 | -4.51 | 1.31 | 1.3265 | 1.22 | 32355 |
| 1734046500 | 1.33 | -0.02 | -1.48 | 1.35 | 1.3746 | 1.26 | 93367 |
| 1733960100 | 1.35 | 0.05 | 3.45 | 1.36 | 1.36 | 1.3 | 37455 |
| 1733873700 | 1.305 | -0.05 | -3.33 | 1.34 | 1.4 | 1.3 | 45526 |
| 1733787300 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.41 | 1.33 | 27735 |
| 1733528100 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.45 | 1.3201 | 79460 |
| 1733441700 | 1.34 | 0.01 | 0.75 | 1.36 | 1.4 | 1.3102 | 87413 |
| 1733355300 | 1.33 | -0.01 | -0.75 | 1.33 | 1.3669 | 1.32 | 25770 |
| 1733268900 | 1.34 | 0.05 | 3.88 | 1.3 | 1.415 | 1.3 | 122749 |
| 1733182500 | 1.29 | -0.03 | -2.27 | 1.3 | 1.3184 | 1.2441 | 30614 |
| 1732917840 | 1.32 | 0.06 | 4.76 | 1.27 | 1.32 | 1.24 | 29223 |
| 1732750500 | 1.26 | -0.02 | -1.56 | 1.26 | 1.28 | 1.23 | 12758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
