Plus Therapeutics, Inc. - PSTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.61	0.62	0.62	0.74	0.6	114.69M
September 25, 2025	0.62	0.56	0.56	0.62	0.49	325.09M
September 24, 2025	0.41	0.4	0.4	0.41	0.39	3.77M
September 23, 2025	0.42	0.4	0.4	0.43	0.4	4.75M
September 22, 2025	0.44	0.42	0.42	0.44	0.41	5.54M
September 19, 2025	0.44	0.42	0.42	0.44	0.41	7.82M
September 18, 2025	0.42	0.43	0.43	0.44	0.42	8.4M
September 17, 2025	0.42	0.42	0.42	0.43	0.41	3.34M
September 16, 2025	0.42	0.43	0.43	0.43	0.41	4.27M
September 15, 2025	0.46	0.41	0.41	0.46	0.4	7.73M
September 12, 2025	0.47	0.45	0.45	0.47	0.44	5.06M
September 11, 2025	0.45	0.47	0.47	0.48	0.45	3.93M
September 10, 2025	0.49	0.46	0.46	0.52	0.45	8.93M
September 09, 2025	0.48	0.49	0.49	0.49	0.45	4.37M
September 08, 2025	0.51	0.48	0.48	0.56	0.48	12.19M
September 05, 2025	0.46	0.49	0.49	0.5	0.45	5.27M
September 04, 2025	0.46	0.45	0.45	0.49	0.44	4.58M
September 03, 2025	0.44	0.46	0.46	0.47	0.39	10.17M
September 02, 2025	0.46	0.43	0.43	0.46	0.41	5.15M
August 29, 2025	0.49	0.46	0.46	0.49	0.46	3.49M
August 28, 2025	0.5	0.49	0.49	0.51	0.48	3.69M
August 27, 2025	0.51	0.49	0.49	0.51	0.49	3.93M
August 26, 2025	0.52	0.51	0.51	0.54	0.49	8.52M
August 25, 2025	0.5	0.49	0.49	0.52	0.48	4.52M
August 22, 2025	0.47	0.49	0.49	0.53	0.47	5.34M
August 21, 2025	0.48	0.48	0.48	0.51	0.46	3.55M
August 20, 2025	0.52	0.48	0.48	0.53	0.45	6.02M
August 19, 2025	0.54	0.52	0.52	0.55	0.5	6.29M
August 18, 2025	0.58	0.54	0.54	0.59	0.53	11.5M
August 15, 2025	0.6	0.63	0.63	0.65	0.58	13.73M
August 14, 2025	0.61	0.54	0.54	0.64	0.52	18.49M
August 13, 2025	0.68	0.57	0.57	0.68	0.52	16.49M
August 12, 2025	0.71	0.73	0.73	0.74	0.67	8.6M
August 11, 2025	0.81	0.7	0.7	0.87	0.67	13.76M
August 08, 2025	0.73	0.8	0.8	0.87	0.73	11.54M
August 07, 2025	0.73	0.76	0.76	0.76	0.69	9.72M
August 06, 2025	0.7	0.76	0.76	0.8	0.69	19.12M
August 05, 2025	0.82	0.66	0.66	0.9	0.62	47.99M
August 04, 2025	0.59	0.74	0.74	0.76	0.57	38.59M
August 01, 2025	0.5	0.59	0.59	0.59	0.49	12.42M
July 31, 2025	0.54	0.48	0.48	0.58	0.47	24.68M
July 30, 2025	0.51	0.46	0.46	0.51	0.45	8.78M
July 29, 2025	0.58	0.53	0.53	0.59	0.51	8.62M
July 28, 2025	0.57	0.58	0.58	0.61	0.57	10.45M
July 25, 2025	0.59	0.53	0.53	0.59	0.52	13.6M
July 24, 2025	0.57	0.6	0.6	0.71	0.55	89M
July 23, 2025	0.44	0.49	0.49	0.53	0.43	25.91M
July 22, 2025	0.39	0.43	0.43	0.43	0.37	7.35M
July 21, 2025	0.36	0.38	0.38	0.41	0.36	13.18M
July 18, 2025	0.37	0.37	0.37	0.38	0.35	7.37M
July 17, 2025	0.33	0.38	0.38	0.38	0.33	9.55M
July 16, 2025	0.32	0.32	0.32	0.34	0.32	3.93M
July 15, 2025	0.33	0.32	0.32	0.34	0.32	5.93M
July 14, 2025	0.35	0.34	0.34	0.36	0.33	5.68M
July 11, 2025	0.35	0.36	0.36	0.36	0.33	6.56M
July 10, 2025	0.35	0.35	0.35	0.37	0.34	6.13M
July 09, 2025	0.33	0.35	0.35	0.38	0.33	14.63M
July 08, 2025	0.37	0.33	0.33	0.38	0.32	97.55M
July 07, 2025	0.29	0.3	0.3	0.3	0.27	5.51M
July 03, 2025	0.31	0.3	0.3	0.31	0.29	4M

Plus Therapeutics, Inc. (PSTV) NASDAQ