Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plus Therapeutics Inc (NQ: PSTV )

2.477 -0.003 (-0.12%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.50 39.45 33.00 36.60 29,524 +1.80(+5.17%)
Oct 30, 2019 36.00 37.35 34.20 34.80 16,750 -1.50(-4.13%)
Oct 29, 2019 37.50 39.00 36.15 36.30 9,309 -1.65(-4.35%)
Oct 28, 2019 39.00 39.90 37.65 37.95 8,070 -1.65(-4.17%)
Oct 25, 2019 39.60 41.25 37.50 39.60 9,606 -1.65(-4.00%)
Oct 24, 2019 40.95 42.75 39.60 41.25 8,471 +0.00(+0.00%)
Oct 23, 2019 41.25 45.30 39.60 41.25 40,795 +0.00(+0.00%)
Oct 22, 2019 37.95 42.00 37.95 41.25 24,340 +2.40(+6.18%)
Oct 21, 2019 38.85 40.20 35.85 38.85 15,785 -1.05(-2.63%)
Oct 18, 2019 37.65 41.25 35.70 39.90 24,826 +1.35(+3.50%)
Oct 17, 2019 39.00 39.60 37.50 38.55 19,654 -0.90(-2.28%)
Oct 16, 2019 39.45 40.20 36.75 39.45 35,119 -1.50(-3.66%)
Oct 15, 2019 47.70 53.85 38.55 40.95 458,026 +4.20(+11.43%)
Oct 14, 2019 34.65 40.95 32.40 36.75 65,342 +1.80(+5.15%)
Oct 11, 2019 37.65 37.65 34.65 34.95 21,760 -2.10(-5.67%)
Oct 10, 2019 41.25 41.55 36.15 37.05 16,837 -4.20(-10.18%)
Oct 09, 2019 41.25 42.75 40.05 41.25 5,720 +0.75(+1.85%)
Oct 08, 2019 40.65 43.20 39.75 40.50 9,471 -2.40(-5.59%)
Oct 07, 2019 44.25 44.25 40.80 42.90 14,455 -0.15(-0.35%)
Oct 04, 2019 48.00 48.00 41.25 43.05 19,533 -3.90(-8.31%)
Oct 03, 2019 47.25 50.10 45.75 46.95 11,549 -1.20(-2.49%)
Oct 02, 2019 48.00 50.10 45.15 48.15 11,051 -0.30(-0.62%)
Oct 01, 2019 51.60 51.90 48.00 48.45 18,545 -2.85(-5.56%)
Sep 30, 2019 51.00 52.80 48.15 51.30 20,724 -1.20(-2.29%)
Sep 27, 2019 52.50 55.20 49.95 52.50 36,060 +3.00(+6.06%)
Sep 26, 2019 51.90 52.20 45.60 49.50 33,955 -1.80(-3.51%)
Sep 25, 2019 56.10 57.75 49.80 51.30 60,698 -7.35(-12.53%)
Sep 24, 2019 61.65 62.25 55.20 58.65 78,446 -2.10(-3.46%)
Sep 23, 2019 222.00 240.00 53.40 60.75 461,144 -59.55(-49.50%)
Sep 20, 2019 120.75 141.75 118.20 120.30 13,160 -5.10(-4.07%)
Sep 19, 2019 117.75 142.35 106.50 125.40 21,462 +8.25(+7.04%)
Sep 18, 2019 120.00 123.15 114.15 117.15 2,877 -2.10(-1.76%)
Sep 17, 2019 136.95 138.90 116.25 119.25 12,583 -20.25(-14.52%)
Sep 16, 2019 140.40 146.85 137.55 139.50 4,238 -3.00(-2.11%)
Sep 13, 2019 141.75 151.20 136.65 142.50 5,833 +1.65(+1.17%)
Sep 12, 2019 150.15 159.75 139.95 140.85 4,132 -12.15(-7.94%)
Sep 11, 2019 147.15 164.55 147.15 153.00 3,797 -3.00(-1.92%)
Sep 10, 2019 164.55 171.75 144.15 156.00 3,464 -5.70(-3.53%)
Sep 09, 2019 147.45 162.00 136.80 161.70 6,319 +10.95(+7.26%)
Sep 06, 2019 180.90 187.50 148.20 150.75 9,320 -26.40(-14.90%)
Sep 05, 2019 233.25 235.20 165.00 177.15 18,384 -32.85(-15.64%)
Sep 04, 2019 195.00 232.50 189.75 210.00 16,452 +9.60(+4.79%)
Sep 03, 2019 218.40 238.20 200.40 200.40 13,736 -29.70(-12.91%)
Aug 30, 2019 262.50 279.00 213.75 230.10 22,466 -22.05(-8.74%)
Aug 29, 2019 330.00 343.35 235.20 252.15 40,868 -36.60(-12.68%)
Aug 28, 2019 222.00 329.55 211.95 288.75 89,842 +64.50(+28.76%)
Aug 27, 2019 185.85 247.35 161.25 224.25 47,902 +66.75(+42.38%)
Aug 26, 2019 125.10 195.00 124.65 157.50 39,611 +33.00(+26.51%)
Aug 23, 2019 120.00 130.50 115.95 124.50 11,746 +10.80(+9.50%)
Aug 22, 2019 118.35 127.50 112.80 113.70 14,234 +4.20(+3.84%)
Aug 21, 2019 103.05 155.25 98.25 109.50 100,421 +4.50(+4.29%)
Aug 20, 2019 131.85 142.05 105.00 105.00 16,695 -30.00(-22.22%)
Aug 19, 2019 191.40 205.50 135.00 135.00 101,439 -81.60(-37.67%)
Aug 16, 2019 129.00 250.80 123.00 216.60 1,114,886 +158.40(+272.16%)
Aug 15, 2019 66.75 67.05 57.00 58.20 1,210 -8.85(-13.20%)
Aug 14, 2019 67.50 72.30 63.00 67.05 691 -0.45(-0.67%)
Aug 13, 2019 81.00 84.00 67.05 67.50 3,093 -16.50(-19.64%)
Aug 12, 2019 94.35 94.35 78.15 84.00 1,731 -7.96(-8.66%)
Aug 09, 2019 90.00 98.94 90.00 91.96 1,373 +1.96(+2.18%)
Aug 08, 2019 93.75 95.25 86.55 90.00 676 -4.35(-4.61%)
Aug 07, 2019 101.55 102.30 86.55 94.35 2,736 -11.55(-10.91%)
Aug 06, 2019 106.35 118.20 90.30 105.90 6,516 -8.85(-7.71%)
Aug 05, 2019 142.50 144.00 105.00 114.75 1,744 -31.57(-21.58%)
Aug 02, 2019 146.25 150.00 138.75 146.32 692 -3.68(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.