PLUS THERAPEUTICS Inc. Common Stock のデータ

PLUS THERAPEUTICS Inc. Common Stock の基本情報

名前 PLUS THERAPEUTICS Inc. Common Stock
ティッカー PSTV
国 United States
上場年 nan
セクター Health Care

PLUS THERAPEUTICS Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.79 3.41 3.76 3.5 919700.0 3.5
2021-02-12 3.81 3.42 3.66 3.64 1366800.0 3.64
2021-02-11 4.1 3.22 3.76 3.4 5529500.0 3.4
2021-02-10 5.42 2.71 3.2 3.75 15977700.0 3.75
2021-02-09 3.16 2.99 3.1 3.13 451800.0 3.13
2021-02-08 3.14 2.85 2.87 3.04 959600.0 3.04
2021-02-05 2.78 2.58 2.61 2.75 325300.0 2.75
2021-02-04 2.69 2.55 2.69 2.61 289900.0 2.61
2021-02-03 2.65 2.52 2.53 2.55 220200.0 2.55
2021-02-02 2.59 2.45 2.55 2.47 212500.0 2.47
2021-02-01 2.55 2.41 2.44 2.5 179100.0 2.5
2021-01-29 2.6 2.4 2.47 2.41 313200.0 2.41
2021-01-28 2.71 2.47 2.58 2.47 392500.0 2.47
2021-01-27 2.71 2.41 2.65 2.46 860900.0 2.46
2021-01-26 3.25 2.6 3.16 2.75 1405500.0 2.75
2021-01-25 3.33 2.58 2.6 3.09 4310600.0 3.09
2021-01-22 2.54 2.27 2.27 2.43 308700.0 2.43
2021-01-21 2.45 2.27 2.45 2.31 150600.0 2.31
2021-01-20 2.4 2.3 2.37 2.36 157500.0 2.36
2021-01-19 2.36 2.25 2.3 2.31 151100.0 2.31
2021-01-15 2.4 2.21 2.33 2.3 298400.0 2.3
2021-01-14 2.43 2.25 2.27 2.37 344900.0 2.37
2021-01-13 2.32 2.23 2.3 2.28 160300.0 2.28
2021-01-12 2.3 2.21 2.24 2.28 280300.0 2.28
2021-01-11 2.24 2.14 2.19 2.22 175400.0 2.22
2021-01-08 2.24 2.13 2.15 2.18 118600.0 2.18
2021-01-07 2.2 2.11 2.11 2.16 169100.0 2.16
2021-01-06 2.21 2.08 2.1 2.1 184300.0 2.1
2021-01-05 2.15 2.03 2.12 2.12 210400.0 2.12
2021-01-04 2.17 2.03 2.04 2.11 290900.0 2.11
2020-12-31 2.08 1.98 2.08 2.02 162200.0 2.02
2020-12-30 2.19 2.08 2.17 2.09 148700.0 2.09
2020-12-29 2.34 2.13 2.34 2.17 236400.0 2.17
2020-12-28 2.35 2.23 2.28 2.34 185700.0 2.34
2020-12-24 2.26 2.19 2.19 2.23 186300.0 2.23
2020-12-23 2.22 2.05 2.06 2.19 140100.0 2.19
2020-12-22 2.18 2.07 2.14 2.08 124000.0 2.08
2020-12-21 2.2 2.03 2.05 2.14 252200.0 2.14
2020-12-18 2.09 2.04 2.08 2.04 113300.0 2.04
2020-12-17 2.1 2.01 2.05 2.08 185600.0 2.08
2020-12-16 2.06 1.97 2.02 2.05 138000.0 2.05
2020-12-15 2.05 1.92 2.01 2.0 274700.0 2.0
2020-12-14 2.07 2.0 2.06 2.02 398100.0 2.02
2020-12-11 2.1 1.98 2.1 2.05 718000.0 2.05
2020-12-10 2.13 1.97 2.06 2.11 1303200.0 2.11
2020-12-09 2.79 1.95 2.05 2.04 3838900.0 2.04
2020-12-08 2.11 2.03 2.06 2.05 844400.0 2.05
2020-12-07 2.1 2.04 2.1 2.04 105000.0 2.04
2020-12-04 2.14 2.06 2.14 2.12 131900.0 2.12
2020-12-03 2.15 2.04 2.15 2.09 184200.0 2.09
2020-12-02 2.16 2.06 2.15 2.06 273300.0 2.06
2020-12-01 2.15 2.04 2.15 2.06 476400.0 2.06
2020-11-30 2.18 2.12 2.14 2.13 114400.0 2.13
2020-11-27 2.19 2.12 2.12 2.14 77100.0 2.14
2020-11-25 2.15 2.05 2.14 2.12 155100.0 2.12
2020-11-24 2.18 2.0 2.08 2.16 281500.0 2.16
2020-11-23 2.16 2.05 2.15 2.1 267100.0 2.1
2020-11-20 2.21 2.05 2.21 2.1 228600.0 2.1
2020-11-19 2.28 2.13 2.24 2.19 526200.0 2.19
2020-11-18 2.39 2.25 2.3 2.33 80900.0 2.33
2020-11-17 2.32 2.18 2.24 2.3 183700.0 2.3
2020-11-16 2.35 2.24 2.33 2.26 185100.0 2.26
2020-11-13 2.29 2.22 2.28 2.29 157600.0 2.29
2020-11-12 2.23 2.16 2.16 2.21 46000.0 2.21
2020-11-11 2.2 2.15 2.16 2.18 44300.0 2.18
2020-11-10 2.18 2.11 2.13 2.15 40100.0 2.15
2020-11-09 2.25 2.1 2.2 2.14 96800.0 2.14
2020-11-06 2.25 2.16 2.25 2.2 106500.0 2.2
2020-11-05 2.23 2.17 2.2 2.2 43300.0 2.2
2020-11-04 2.28 2.17 2.25 2.2 43900.0 2.2
2020-11-03 2.29 2.21 2.26 2.24 44100.0 2.24
2020-11-02 2.28 2.2 2.22 2.26 40400.0 2.26
2020-10-30 2.25 2.16 2.25 2.21 38500.0 2.21
2020-10-29 2.27 2.2 2.25 2.25 77800.0 2.25
2020-10-28 2.36 2.2 2.34 2.2 98800.0 2.2
2020-10-27 2.48 2.34 2.47 2.36 116400.0 2.36
2020-10-26 2.59 2.41 2.57 2.48 86400.0 2.48
2020-10-23 2.65 2.52 2.62 2.55 125900.0 2.55
2020-10-22 2.84 2.54 2.56 2.76 145200.0 2.76
2020-10-21 2.6 2.52 2.56 2.6 31300.0 2.6
2020-10-20 2.67 2.53 2.64 2.58 48600.0 2.58
2020-10-19 2.7 2.57 2.7 2.65 117900.0 2.65
2020-10-16 2.78 2.61 2.67 2.68 372300.0 2.68
2020-10-15 2.62 2.53 2.6 2.56 45800.0 2.56
2020-10-14 2.73 2.56 2.7 2.63 121000.0 2.63
2020-10-13 2.71 2.59 2.63 2.71 167000.0 2.71
2020-10-12 2.65 2.59 2.6 2.61 65200.0 2.61
2020-10-09 2.7 2.56 2.65 2.57 110200.0 2.57
2020-10-08 2.65 2.52 2.56 2.62 60000.0 2.62
2020-10-07 2.55 2.51 2.52 2.55 37600.0 2.55
2020-10-06 2.64 2.5 2.61 2.5 168300.0 2.5
2020-10-05 2.74 2.59 2.65 2.61 98400.0 2.61
2020-10-02 2.7 2.6 2.65 2.66 59300.0 2.66
2020-10-01 2.64 2.58 2.6 2.63 54200.0 2.63
2020-09-30 2.66 2.51 2.61 2.56 76900.0 2.56
2020-09-29 2.69 2.61 2.64 2.63 46900.0 2.63
2020-09-28 2.62 2.5 2.56 2.59 71500.0 2.59
2020-09-25 2.58 2.42 2.47 2.55 97900.0 2.55
2020-09-24 2.6 2.43 2.55 2.48 162200.0 2.48
2020-09-23 2.83 2.53 2.77 2.56 212000.0 2.56
2020-09-22 2.87 2.73 2.76 2.77 121100.0 2.77
2020-09-21 2.9 2.66 2.86 2.75 224000.0 2.75
2020-09-18 2.98 2.82 2.84 2.94 360800.0 2.94
2020-09-17 3.06 2.79 3.06 2.86 428800.0 2.86
2020-09-16 3.14 2.78 2.88 3.14 1754900.0 3.14
2020-09-15 3.5 2.85 3.32 3.03 34411600.0 3.03
2020-09-14 2.55 2.44 2.48 2.44 67400.0 2.44
2020-09-11 2.52 2.41 2.48 2.46 73300.0 2.46
2020-09-10 2.54 2.45 2.48 2.5 55800.0 2.5
2020-09-09 2.68 2.47 2.65 2.54 71100.0 2.54
2020-09-08 2.72 2.47 2.6 2.64 142200.0 2.64
2020-09-04 2.66 2.41 2.53 2.63 132500.0 2.63
2020-09-03 2.85 2.56 2.72 2.64 250100.0 2.64
2020-09-02 2.85 2.45 2.55 2.85 1016300.0 2.85
2020-09-01 2.99 2.4 2.91 2.83 9731700.0 2.83
2020-08-31 2.46 2.34 2.41 2.45 85500.0 2.45
2020-08-28 2.5 2.33 2.37 2.42 87600.0 2.42
2020-08-27 2.49 2.33 2.36 2.4 164200.0 2.4
2020-08-26 2.59 2.3 2.59 2.39 135200.0 2.39
2020-08-25 2.56 2.4 2.53 2.45 211200.0 2.45
2020-08-24 2.78 2.49 2.64 2.53 213700.0 2.53
2020-08-21 2.79 2.6 2.7 2.63 135900.0 2.63
2020-08-20 2.85 2.65 2.78 2.69 120400.0 2.69
2020-08-19 2.98 2.76 2.82 2.9 137000.0 2.9
2020-08-18 2.92 2.75 2.86 2.84 125400.0 2.84
2020-08-17 2.97 2.82 2.97 2.86 118600.0 2.86
2020-08-14 2.98 2.76 2.94 2.96 184100.0 2.96
2020-08-13 3.03 2.61 2.64 2.92 843400.0 2.92
2020-08-12 2.68 2.45 2.65 2.62 293800.0 2.62
2020-08-11 2.98 2.68 2.9 2.74 292000.0 2.74
2020-08-10 3.15 2.82 2.91 2.99 407300.0 2.99
2020-08-07 3.56 2.78 3.56 3.17 4836800.0 3.17
2020-08-06 3.04 2.55 2.72 2.92 668900.0 2.92
2020-08-05 2.81 2.64 2.69 2.68 158800.0 2.68
2020-08-04 2.7 2.5 2.6 2.68 183400.0 2.68
2020-08-03 2.63 2.41 2.41 2.6 129800.0 2.6
2020-07-31 2.69 2.38 2.69 2.43 318800.0 2.43
2020-07-30 2.8 2.68 2.78 2.72 199800.0 2.72
2020-07-29 2.9 2.48 2.73 2.84 645100.0 2.84
2020-07-28 2.96 2.55 2.7 2.73 1333000.0 2.73
2020-07-27 2.78 2.45 2.55 2.53 418600.0 2.53
2020-07-24 2.53 2.25 2.37 2.51 171700.0 2.51
2020-07-23 2.64 2.21 2.4 2.3 500400.0 2.3
2020-07-22 2.36 2.23 2.36 2.3 103000.0 2.3
2020-07-21 2.64 2.26 2.43 2.35 618200.0 2.35
2020-07-20 2.35 2.15 2.17 2.34 144600.0 2.34
2020-07-17 2.22 2.06 2.2 2.14 160000.0 2.14
2020-07-16 2.22 2.11 2.22 2.16 55300.0 2.16
2020-07-15 2.26 2.12 2.23 2.12 148300.0 2.12
2020-07-14 2.26 2.1 2.26 2.22 154800.0 2.22
2020-07-13 2.49 2.2 2.4 2.28 118400.0 2.28
2020-07-10 2.42 2.26 2.32 2.33 76900.0 2.33
2020-07-09 2.59 2.26 2.49 2.36 202500.0 2.36
2020-07-08 2.75 2.42 2.68 2.53 317300.0 2.53
2020-07-07 2.8 2.19 2.29 2.58 759400.0 2.58
2020-07-06 2.34 2.16 2.16 2.31 265800.0 2.31
2020-07-02 2.19 2.06 2.12 2.12 50600.0 2.12
2020-07-01 2.2 2.04 2.12 2.11 42300.0 2.11
2020-06-30 2.27 2.06 2.25 2.12 73200.0 2.12
2020-06-29 2.28 2.08 2.22 2.11 123800.0 2.11
2020-06-26 2.46 1.73 2.13 2.19 610400.0 2.19
2020-06-25 2.19 2.02 2.17 2.1 98600.0 2.1
2020-06-24 2.2 2.03 2.12 2.11 105600.0 2.11
2020-06-23 2.3 2.14 2.23 2.15 113600.0 2.15
2020-06-22 2.27 2.07 2.17 2.24 146600.0 2.24
2020-06-19 2.24 2.06 2.2 2.15 243700.0 2.15
2020-06-18 2.41 2.17 2.4 2.25 164600.0 2.25
2020-06-17 2.4 2.13 2.13 2.3 424400.0 2.3
2020-06-16 2.12 1.97 2.12 2.11 230800.0 2.11
2020-06-15 2.01 1.86 1.92 1.95 142600.0 1.95
2020-06-12 2.11 1.87 2.11 1.97 460800.0 1.97
2020-06-11 2.04 1.85 1.9 1.92 413100.0 1.92
2020-06-10 3.55 2.07 2.83 2.24 4901800.0 2.24
2020-06-09 2.5 1.72 1.77 2.33 3230800.0 2.33
2020-06-08 1.83 1.7 1.73 1.73 103400.0 1.73
2020-06-05 1.78 1.67 1.67 1.72 64300.0 1.72
2020-06-04 1.72 1.66 1.7 1.7 18400.0 1.7
2020-06-03 1.74 1.66 1.71 1.7 32600.0 1.7
2020-06-02 1.73 1.61 1.68 1.71 25800.0 1.71
2020-06-01 1.71 1.61 1.61 1.63 34600.0 1.63
2020-05-29 1.78 1.6 1.75 1.6 69200.0 1.6
2020-05-28 1.77 1.67 1.75 1.67 76500.0 1.67
2020-05-27 1.76 1.69 1.76 1.73 54500.0 1.73
2020-05-26 1.88 1.68 1.87 1.71 84300.0 1.71
2020-05-22 1.91 1.8 1.82 1.82 73700.0 1.82
2020-05-21 1.87 1.74 1.75 1.82 64300.0 1.82
2020-05-20 1.85 1.71 1.79 1.78 42200.0 1.78
2020-05-19 1.77 1.65 1.71 1.73 53700.0 1.73
2020-05-18 1.79 1.7 1.74 1.74 71900.0 1.74
2020-05-15 1.96 1.7 1.96 1.79 152300.0 1.79
2020-05-14 2.21 1.75 1.9 2.13 325000.0 2.13
2020-05-13 2.17 1.76 2.06 1.81 208300.0 1.81
2020-05-12 2.22 1.71 1.72 2.03 733900.0 2.03
2020-05-11 1.75 1.59 1.75 1.65 44400.0 1.65
2020-05-08 1.7 1.51 1.7 1.61 54800.0 1.61
2020-05-07 1.72 1.56 1.72 1.63 74800.0 1.63
2020-05-06 1.7 1.6 1.7 1.7 51700.0 1.7
2020-05-05 1.77 1.55 1.6 1.7 170400.0 1.7
2020-05-04 1.65 1.48 1.55 1.62 35700.0 1.62
2020-05-01 1.68 1.52 1.62 1.59 46200.0 1.59
2020-04-30 1.69 1.54 1.66 1.61 87300.0 1.61
2020-04-29 1.77 1.52 1.52 1.62 238300.0 1.62
2020-04-28 1.54 1.45 1.45 1.51 63900.0 1.51
2020-04-27 1.52 1.4 1.5 1.47 40200.0 1.47
2020-04-24 1.59 1.47 1.54 1.51 39600.0 1.51
2020-04-23 1.6 1.46 1.6 1.55 63700.0 1.55
2020-04-22 1.62 1.55 1.58 1.57 37800.0 1.57
2020-04-21 1.57 1.5 1.52 1.5 35500.0 1.5
2020-04-20 1.59 1.5 1.51 1.55 38400.0 1.55
2020-04-17 1.62 1.5 1.55 1.5 66200.0 1.5
2020-04-16 1.65 1.52 1.6 1.55 70500.0 1.55
2020-04-15 1.73 1.55 1.73 1.64 85800.0 1.64
2020-04-14 1.74 1.48 1.48 1.69 478700.0 1.69
2020-04-13 1.55 1.44 1.52 1.55 43800.0 1.55
2020-04-09 1.57 1.46 1.52 1.55 105600.0 1.55
2020-04-08 1.6 1.44 1.5 1.6 93700.0 1.6
2020-04-07 1.69 1.51 1.67 1.57 79500.0 1.57
2020-04-06 1.59 1.45 1.45 1.58 109100.0 1.58
2020-04-03 1.58 1.4 1.56 1.43 115200.0 1.43
2020-04-02 1.73 1.55 1.68 1.59 161300.0 1.59
2020-04-01 1.8 1.6 1.77 1.7 251500.0 1.7
2020-03-31 1.96 1.5 1.91 1.88 1067200.0 1.88
2020-03-30 2.7 1.9 2.16 2.27 17343100.0 2.27
2020-03-27 1.45 1.31 1.4 1.44 92100.0 1.44
2020-03-26 1.49 1.32 1.49 1.43 110500.0 1.43
2020-03-25 1.4 1.18 1.27 1.4 108900.0 1.4
2020-03-24 1.58 1.1 1.17 1.3 445300.0 1.3
2020-03-23 1.17 1.01 1.15 1.05 33700.0 1.05
2020-03-20 1.29 1.06 1.2 1.11 85200.0 1.11
2020-03-19 1.25 1.03 1.07 1.17 61400.0 1.17
2020-03-18 1.24 1.0 1.24 1.05 22400.0 1.05
2020-03-17 1.46 1.07 1.46 1.11 62000.0 1.11
2020-03-16 1.13 0.94 1.13 1.05 62000.0 1.05
2020-03-13 1.31 1.07 1.3 1.18 46700.0 1.18
2020-03-12 1.42 0.93 1.42 1.1 124300.0 1.1
2020-03-11 1.75 1.41 1.75 1.42 74100.0 1.42
2020-03-10 1.8 1.6 1.77 1.73 32300.0 1.73
2020-03-09 1.99 1.67 1.9 1.74 63400.0 1.74
2020-03-06 2.03 1.88 2.0 1.9 45000.0 1.9
2020-03-05 2.1 1.98 2.01 1.98 40500.0 1.98
2020-03-04 2.06 1.91 1.93 2.04 31900.0 2.04
2020-03-03 2.07 1.9 2.07 2.01 35700.0 2.01
2020-03-02 2.05 1.8 1.87 1.95 109900.0 1.95
2020-02-28 2.09 1.72 2.09 1.86 127500.0 1.86
2020-02-27 2.05 1.77 1.87 1.96 67300.0 1.96
2020-02-26 2.09 1.88 2.0 1.95 91400.0 1.95
2020-02-25 2.13 2.02 2.07 2.03 46800.0 2.03
2020-02-24 2.13 2.06 2.1 2.13 41000.0 2.13
2020-02-21 2.16 2.09 2.14 2.13 47200.0 2.13
2020-02-20 2.16 2.1 2.1 2.13 32100.0 2.13
2020-02-19 2.15 2.09 2.13 2.14 62800.0 2.14
2020-02-18 2.13 2.08 2.13 2.12 26700.0 2.12