Quantcast

PLUS THERAPEUTICS, Inc. Series S Warrant Historical Stock Prices

PSTVZ 
$0.0046
*  
0.0061
57.01%
Get PSTVZ Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading PSTVZ now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 20-MAY-2019 TO 20-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 0.0079 0.0086 0.0046 0.0046 92,300
08/20/2019 0.006 0.0086 0.0046 0.0046 92,300
08/19/2019 0.0189 0.0189 0.01 0.0107 361,868
08/16/2019 0.015 0.0299 0.0101 0.0138 1,158,516
08/15/2019 0.002 0.002 0.002 0.002 10,100
08/14/2019 0.0049 0.0049 0.0049 0.0049 00
08/13/2019 0.0012 0.0049 0.0012 0.0049 35,471
08/12/2019 0.003 0.003 0.003 0.003 00
08/09/2019 0.003 0.003 0.003 0.003 00
08/08/2019 0.003 0.003 0.003 0.003 00
08/07/2019 0.0039 0.0039 0.003 0.003 20,400
08/06/2019 0.0048 0.0048 0.0039 0.0039 18,243
08/05/2019 0.002 0.002 0.002 0.002 00
08/02/2019 0.002 0.002 0.002 0.002 62,100
08/01/2019 0.0045 0.0045 0.002 0.002 27,600
07/31/2019 0.007 0.007 0.0045 0.0045 50,600
07/30/2019 0.0045 0.0045 0.004 0.004 14,600
07/29/2019 0.003 0.0076 0.003 0.0045 76,558
07/26/2019 0.0014 0.0014 0.0014 0.0014 00
07/25/2019 0.0014 0.0014 0.0014 0.0014 00
07/24/2019 0.0014 0.0014 0.0014 0.0014 00
07/23/2019 0.0014 0.0014 0.0014 0.0014 20,069
07/22/2019 0.0039 0.0039 0.0039 0.0039 00
07/19/2019 0.0039 0.0039 0.0039 0.0039 00
07/18/2019 0.0014 0.0039 0.0014 0.0039 110,209
07/17/2019 0.0056 0.0058 0.0028 0.0057 244,581
07/16/2019 0.002 0.0046 0.002 0.0021 3,000
07/15/2019 0.003 0.0079 0.003 0.0045 309,715
07/12/2019 0.0033 0.0033 0.0033 0.0033 00
07/11/2019 0.0033 0.0033 0.0033 0.0033 00
07/10/2019 0.0033 0.0033 0.0033 0.0033 00
07/09/2019 0.0033 0.0033 0.0033 0.0033 00
07/08/2019 0.0033 0.0033 0.0033 0.0033 00
07/05/2019 0.0033 0.0033 0.0033 0.0033 00
07/03/2019 0.0034 0.0034 0.0033 0.0033 26,209
07/02/2019 0.0034 0.0034 0.0033 0.0033 9,800
07/01/2019 0.0035 0.0035 0.0034 0.0034 15,300
06/28/2019 0.002 0.002 0.002 0.002 11,000
06/27/2019 0.002 0.002 0.002 0.002 00
06/26/2019 0.002 0.002 0.002 0.002 00
06/25/2019 0.002 0.002 0.002 0.002 40,100
06/24/2019 0.0013 0.0013 0.0013 0.0013 00
06/21/2019 0.0013 0.0013 0.0013 0.0013 500
06/20/2019 0.0035 0.0035 0.0035 0.0035 1,000
06/19/2019 0.0035 0.0035 0.0035 0.0035 00
06/18/2019 0.0044 0.0044 0.0033 0.0035 32,100
06/17/2019 0.0025 0.0025 0.0025 0.0025 5,220
06/14/2019 0.0025 0.0025 0.0025 0.0025 00
06/13/2019 0.0025 0.0025 0.0025 0.0025 10,000
06/12/2019 0.0012 0.0012 0.0012 0.0012 00
06/11/2019 0.0012 0.0012 0.0012 0.0012 00
06/10/2019 0.003 0.003 0.0012 0.0012 81,700
06/07/2019 0.0005 0.0005 0.0005 0.0005 703,800
06/06/2019 0.0012 0.0012 0.0012 0.0012 00
06/05/2019 0.0012 0.0012 0.0012 0.0012 00
06/04/2019 0.0012 0.0012 0.0012 0.0012 11,160
06/03/2019 0.0034 0.0034 0.0034 0.0034 15,750
05/31/2019 0.0012 0.0012 0.0012 0.0012 00
05/30/2019 0.0012 0.0012 0.0012 0.0012 00
05/29/2019 0.0012 0.0012 0.0012 0.0012 00
05/28/2019 0.0012 0.0012 0.0012 0.0012 4,000
05/24/2019 0.0011 0.0011 0.0011 0.0011 16,200
05/23/2019 0.0033 0.0033 0.0033 0.0033 100
05/22/2019 0.0025 0.0025 0.0025 0.0025 20,000
05/21/2019 0.0025 0.0025 0.0025 0.0025 00
05/20/2019 0.0025 0.0025 0.0025 0.0025 00
*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