PLUS THERAPEUTICS, Inc. - Common Stock (PSTV)
3.8700
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 19th, 6:14 PM EDT
Historical Prices For PLUS THERAPEUTICS, Inc. - Common Stock (PSTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.65 | 0.00 | 3.87 | 3.87 | 0 | 3.87 |
| 7/30/2026 | 3.69 | 3.69 | 3.55 | 3.65 | 52,034 | 3.65 |
| 7/29/2026 | 3.77 | 3.77 | 3.55 | 3.63 | 94,014 | 3.63 |
| 7/28/2026 | 3.78 | 3.79 | 3.60 | 3.76 | 54,571 | 3.76 |
| 7/27/2026 | 3.83 | 3.91 | 3.70 | 3.73 | 48,833 | 3.73 |
| 7/24/2026 | 3.81 | 4.00 | 3.81 | 3.83 | 67,554 | 3.83 |
| 7/23/2026 | 3.77 | 3.89 | 3.72 | 3.78 | 63,800 | 3.78 |
| 7/22/2026 | 3.90 | 3.92 | 3.77 | 3.82 | 57,132 | 3.82 |
| 7/21/2026 | 3.91 | 4.08 | 3.88 | 3.92 | 75,423 | 3.92 |
| 7/20/2026 | 3.69 | 3.83 | 3.69 | 3.83 | 70,624 | 3.83 |
| 7/17/2026 | 3.86 | 3.96 | 3.58 | 3.74 | 215,179 | 3.74 |
| 7/16/2026 | 4.05 | 4.09 | 3.81 | 3.90 | 81,566 | 3.90 |
| 7/15/2026 | 4.28 | 4.31 | 3.87 | 4.08 | 153,432 | 4.08 |
| 7/14/2026 | 4.25 | 4.42 | 4.14 | 4.28 | 370,991 | 4.28 |
| 7/13/2026 | 4.04 | 4.36 | 4.00 | 4.17 | 374,978 | 4.17 |
| 7/10/2026 | 4.00 | 4.13 | 3.88 | 4.00 | 69,960 | 4.00 |
| 7/09/2026 | 3.81 | 4.01 | 3.77 | 4.00 | 47,239 | 4.00 |
| 7/08/2026 | 3.86 | 3.96 | 3.70 | 3.82 | 84,114 | 3.82 |
| 7/07/2026 | 4.03 | 4.07 | 3.90 | 3.92 | 84,376 | 3.92 |
| 7/06/2026 | 3.96 | 4.10 | 3.83 | 4.05 | 165,965 | 4.05 |
| 7/02/2026 | 4.15 | 4.21 | 3.84 | 3.98 | 223,232 | 3.98 |
| 7/01/2026 | 4.39 | 4.51 | 4.15 | 4.16 | 139,251 | 4.16 |
| 6/30/2026 | 4.31 | 4.43 | 4.20 | 4.37 | 164,294 | 4.37 |
| 6/29/2026 | 4.21 | 4.38 | 4.07 | 4.29 | 251,003 | 4.29 |
| 6/26/2026 | 4.25 | 4.45 | 4.13 | 4.20 | 286,155 | 4.20 |
| 6/25/2026 | 4.01 | 4.40 | 3.88 | 4.26 | 1,034,367 | 4.26 |
| 6/24/2026 | 4.07 | 4.18 | 3.90 | 3.96 | 96,321 | 3.96 |
| 6/23/2026 | 3.91 | 4.26 | 3.91 | 4.08 | 152,206 | 4.08 |
| 6/22/2026 | 4.13 | 4.17 | 3.95 | 3.98 | 392,914 | 3.98 |
| 6/18/2026 | 4.34 | 4.38 | 4.10 | 4.20 | 214,523 | 4.20 |
| 6/17/2026 | 4.56 | 4.57 | 4.28 | 4.31 | 177,775 | 4.31 |
| 6/16/2026 | 4.85 | 5.03 | 4.57 | 4.57 | 240,148 | 4.57 |
| 6/15/2026 | 5.13 | 5.21 | 4.79 | 4.85 | 296,023 | 4.85 |
| 6/12/2026 | 5.33 | 5.46 | 5.00 | 5.01 | 98,603 | 5.01 |
| 6/11/2026 | 5.30 | 5.50 | 5.22 | 5.42 | 76,744 | 5.42 |
| 6/10/2026 | 5.45 | 5.75 | 5.30 | 5.39 | 125,626 | 5.39 |
| 6/09/2026 | 5.41 | 5.78 | 5.11 | 5.50 | 106,939 | 5.50 |
| 6/08/2026 | 5.29 | 5.86 | 5.26 | 5.53 | 144,987 | 5.53 |
| 6/05/2026 | 5.60 | 5.62 | 5.17 | 5.41 | 120,356 | 5.41 |
| 6/04/2026 | 5.41 | 6.03 | 5.31 | 5.75 | 102,593 | 5.75 |
| 6/03/2026 | 5.44 | 5.47 | 5.21 | 5.42 | 105,606 | 5.42 |
| 6/02/2026 | 5.62 | 5.77 | 5.36 | 5.47 | 122,099 | 5.47 |
| 6/01/2026 | 5.82 | 5.99 | 5.70 | 5.70 | 116,994 | 5.70 |
| 5/29/2026 | 6.38 | 6.40 | 5.80 | 5.82 | 191,512 | 5.82 |
| 5/28/2026 | 6.50 | 6.56 | 6.14 | 6.43 | 149,737 | 6.43 |
| 5/27/2026 | 6.63 | 6.98 | 6.40 | 6.64 | 107,927 | 6.64 |
| 5/26/2026 | 6.80 | 7.14 | 6.56 | 6.60 | 103,530 | 6.60 |
| 5/22/2026 | 6.88 | 7.15 | 6.59 | 6.59 | 128,357 | 6.59 |
| 5/21/2026 | 6.50 | 7.30 | 6.50 | 6.89 | 286,108 | 6.89 |
| 5/20/2026 | 5.86 | 6.63 | 5.83 | 6.43 | 227,157 | 6.43 |