PLUS THERAPEUTICS, Inc. - Common Stock (PSTV)
4.2000
-0.1100 (-2.55%)
NASDAQ· Last Trade: Jun 21st, 1:58 PM EDT
Historical Prices For PLUS THERAPEUTICS, Inc. - Common Stock (PSTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/19/2026 | 5.97 | 6.15 | 5.60 | 5.83 | 141,972 | 5.83 |
| 5/18/2026 | 5.22 | 6.03 | 5.15 | 5.84 | 276,395 | 5.84 |
| 5/15/2026 | 5.57 | 5.67 | 5.06 | 5.25 | 171,841 | 5.25 |
| 5/14/2026 | 5.70 | 5.93 | 5.30 | 5.76 | 161,143 | 5.76 |
| 5/13/2026 | 5.82 | 5.90 | 5.66 | 5.70 | 112,912 | 5.70 |
| 5/12/2026 | 6.01 | 6.01 | 5.74 | 5.85 | 92,597 | 5.85 |
| 5/11/2026 | 6.07 | 6.24 | 5.90 | 6.04 | 136,095 | 6.04 |
| 5/08/2026 | 6.04 | 6.30 | 5.82 | 6.12 | 108,892 | 6.12 |
| 5/07/2026 | 6.28 | 6.47 | 5.82 | 5.95 | 109,916 | 5.95 |
| 5/06/2026 | 6.05 | 6.17 | 5.83 | 6.00 | 175,924 | 6.00 |
| 5/05/2026 | 6.44 | 6.58 | 6.20 | 6.22 | 103,100 | 6.22 |
| 5/04/2026 | 6.00 | 6.65 | 6.00 | 6.30 | 136,190 | 6.30 |
| 5/01/2026 | 6.10 | 6.15 | 5.83 | 6.09 | 85,516 | 6.09 |
| 4/30/2026 | 5.57 | 6.20 | 5.50 | 6.14 | 110,505 | 6.14 |
| 4/29/2026 | 6.10 | 6.19 | 5.50 | 5.60 | 127,496 | 5.60 |
| 4/28/2026 | 5.87 | 6.14 | 5.67 | 5.95 | 112,831 | 5.95 |
| 4/27/2026 | 6.41 | 6.52 | 5.93 | 5.99 | 220,645 | 5.99 |
| 4/24/2026 | 7.28 | 7.30 | 6.40 | 6.60 | 231,326 | 6.60 |
| 4/23/2026 | 7.60 | 7.62 | 6.84 | 7.28 | 214,573 | 7.28 |
| 4/22/2026 | 7.01 | 8.00 | 7.01 | 7.62 | 431,327 | 7.62 |
| 4/21/2026 | 7.50 | 7.60 | 6.90 | 7.14 | 349,602 | 7.14 |
| 4/20/2026 | 6.55 | 7.41 | 6.36 | 7.30 | 693,964 | 7.30 |
| 4/17/2026 | 6.01 | 6.44 | 5.76 | 6.39 | 263,081 | 6.39 |
| 4/16/2026 | 5.52 | 5.98 | 5.48 | 5.95 | 340,879 | 5.95 |
| 4/15/2026 | 5.54 | 6.05 | 5.24 | 5.65 | 477,265 | 5.65 |
| 4/14/2026 | 6.02 | 6.03 | 5.20 | 5.43 | 575,881 | 5.43 |
| 4/13/2026 | 4.85 | 5.72 | 4.61 | 5.41 | 674,215 | 5.41 |
| 4/10/2026 | 4.14 | 5.35 | 4.10 | 4.80 | 1,313,748 | 4.80 |
| 4/09/2026 | 3.13 | 4.10 | 3.13 | 3.92 | 846,558 | 3.92 |
| 4/08/2026 | 3.17 | 3.32 | 3.01 | 3.17 | 1,033,767 | 3.17 |
| 4/07/2026 | 3.24 | 3.50 | 2.90 | 2.92 | 2,449,712 | 2.92 |
| 4/06/2026 | 3.50 | 3.84 | 3.25 | 3.33 | 551,201 | 3.33 |
| 4/02/2026 | 3.75 | 3.81 | 3.30 | 3.56 | 616,619 | 3.56 |
| 4/01/2026 | 0.15 | 0.16 | 0.13 | 0.16 | 21,597,084 | 3.90 |
| 3/31/2026 | 0.17 | 0.18 | 0.16 | 0.16 | 25,509,733 | 4.07 |
| 3/30/2026 | 0.23 | 0.23 | 0.21 | 0.21 | 3,673,758 | 5.37 |
| 3/27/2026 | 0.24 | 0.24 | 0.23 | 0.23 | 3,615,049 | 5.75 |
| 3/26/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 2,106,086 | 6.07 |
| 3/25/2026 | 0.24 | 0.25 | 0.24 | 0.25 | 3,361,172 | 6.15 |
| 3/24/2026 | 0.24 | 0.25 | 0.23 | 0.24 | 2,103,097 | 6.00 |
| 3/23/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 3,000,142 | 6.11 |