Quantcast

PLUS THERAPEUTICS, Inc. Common Stock Historical Stock Prices

PSTV 
$7.12
*  
1.88
20.89%
Get PSTV Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading PSTV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PSTV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.79 9.4699 7.01 7.12 246,749
08/19/2019 12.76 13.7 9 9 1,523,637
08/16/2019 8.6 16.72 8.2 14.44 16,723,340
08/15/2019 4.45 4.47 3.8 3.88 18,256
08/14/2019 4.5 4.82 4.2 4.47 10,371
08/13/2019 5.4 5.6 4.47 4.5 46,406
08/12/2019 6.29 6.29 5.21 5.6 25,970
08/09/2019 6 6.5962 6 6.1309 20,667
08/08/2019 6.25 6.35 5.77 6 10,148
08/07/2019 6.77 6.8172 5.77 6.29 41,040
08/06/2019 7.09 7.88 6.02 7.06 97,741
08/05/2019 9.5 9.6 7 7.65 26,245
08/02/2019 9.75 10 9.25 9.755 10,391
08/01/2019 9.75 10.725 9.75 10 5,341
07/31/2019 9.37 10 9 9.75 12,926
07/30/2019 8.53 9.475 8.3 9.365 8,801
07/29/2019 11 11 6.55 8.5 9,178
07/26/2019 11.325 11.325 10.215 10.385 8,889
07/25/2019 11.345 11.345 10.5 10.9995 6,416
07/24/2019 11.1 11.65 11 11.35 1,834
07/23/2019 11.65 12.125 11 11.6502 2,851
07/22/2019 11.55 12.01 11.5 11.5 4,692
07/19/2019 12 12.05 11.5 11.875 2,731
07/18/2019 11.675 12.15 11.555 12.005 3,694
07/17/2019 11.78 12.98 11.5 11.5695 6,423
07/16/2019 12.5 12.5 11.4 12.005 16,683
07/15/2019 11.85 15.5 11.5 13.5 85,793
07/12/2019 12 12 11.4 11.62 4,717
07/11/2019 12 12 11.4 11.85 5,225
07/10/2019 11.35 11.875 10.375 11.87 10,044
07/09/2019 11.56 11.56 10.775 10.985 8,895
07/08/2019 11.745 11.745 10.5 11.005 13,847
07/05/2019 12.35 12.5 11.5 11.745 5,402
07/03/2019 11.5 12.4 11.45 12.35 7,016
07/02/2019 13.74 13.75 11.45 12.445 31,624
07/01/2019 14 17 13.02 14 139,346
06/28/2019 12.42 12.5 11.55 12.115 3,043
06/27/2019 12.78 13 12 12.75 3,584
06/26/2019 12.075 12.5 11.505 12.26 3,259
06/25/2019 11.6 12.125 11.21 11.5 3,321
06/24/2019 12.35 12.5 11.75 11.995 2,971
06/21/2019 12.7 12.75 12 12.35 1,634
06/20/2019 12.5 12.9 11.55 12 9,544
06/19/2019 13 13.27 12.5 12.97 3,317
06/18/2019 13 13.495 12.25 13.0291 6,280
06/17/2019 13.5 13.945 12.265 12.9746 28,179
06/14/2019 13.01 13.335 12 12.18 5,674
06/13/2019 11.475 15.75 11.15 12.395 58,032
06/12/2019 11.5 11.5 10.525 11.145 3,996
06/11/2019 12.5 12.5 10.5 11.06 9,630
06/10/2019 12.17 12.5 11.6 11.995 4,486
06/07/2019 12.525 12.995 11.5 11.595 5,384
06/06/2019 12.75 13.75 12.5 12.5 4,024
06/05/2019 12.86 14 12.5 13.47 22,347
06/04/2019 13.5 13.5 12.025 12.495 2,803
06/03/2019 12.55 12.995 12 12.895 3,761
05/31/2019 12.55 13 11.85 12.5 2,334
05/30/2019 13.5 13.5 12.5 12.5 2,986
05/29/2019 13.5 13.755 12.25 12.755 6,174
05/28/2019 14.345 14.44 13.5 13.505 6,437
05/24/2019 13.5 17 13.5 14.445 46,344
05/23/2019 14.75 14.75 13.5 13.97 5,152
05/22/2019 13 15 13 14.15 15,176
05/21/2019 12.16 13.025 12.1 12.805 4,034
05/20/2019 12 12.16 12 12.02 2,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio