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 )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 2.130 2.160 2.060 2.140 7,988 -0.02(-0.93%)
May 23, 2024 2.146 2.180 2.085 2.160 17,905 -0.02(-0.92%)
May 22, 2024 2.190 2.190 2.110 2.180 9,523 +0.05(+2.35%)
May 21, 2024 2.190 2.190 2.040 2.130 40,464 -0.05(-2.29%)
May 20, 2024 2.240 2.250 2.150 2.180 30,382 -0.06(-2.68%)
May 17, 2024 2.300 2.320 2.121 2.240 41,096 -0.01(-0.44%)
May 16, 2024 2.220 2.300 2.180 2.250 41,047 -0.07(-3.02%)
May 15, 2024 2.170 2.472 2.160 2.320 179,605 +0.15(+6.91%)
May 14, 2024 2.210 2.210 2.080 2.170 38,348 +0.01(+0.46%)
May 13, 2024 2.300 2.300 2.120 2.160 39,556 +0.00(+0.00%)
May 10, 2024 2.220 2.237 2.100 2.160 65,498 -0.08(-3.57%)
May 09, 2024 2.340 2.370 2.150 2.240 30,974 -0.03(-1.32%)
May 08, 2024 2.160 2.480 2.100 2.270 234,855 +0.14(+6.57%)
May 07, 2024 1.890 2.190 1.861 2.130 138,887 +0.12(+5.97%)
May 06, 2024 1.820 2.080 1.670 2.010 2,136,588 +0.21(+11.67%)
May 03, 2024 1.800 1.840 1.800 1.800 3,705 +0.00(+0.00%)
May 02, 2024 1.800 1.920 1.780 1.800 51,637 +0.08(+4.65%)
May 01, 2024 1.760 1.784 1.707 1.720 5,019 -0.02(-1.18%)
Apr 30, 2024 1.690 1.755 1.690 1.740 7,592 +0.08(+4.85%)
Apr 29, 2024 1.690 1.720 1.650 1.660 8,716 -0.03(-1.78%)
Apr 26, 2024 1.600 1.700 1.600 1.690 16,331 +0.02(+1.50%)
Apr 25, 2024 1.620 1.665 1.520 1.665 5,262 +0.06(+4.06%)
Apr 24, 2024 1.610 1.640 1.535 1.600 8,544 -0.03(-1.84%)
Apr 23, 2024 1.610 1.690 1.610 1.630 17,177 -0.03(-1.81%)
Apr 22, 2024 1.630 1.750 1.540 1.660 199,175 +0.03(+1.84%)
Apr 19, 2024 1.770 1.770 1.630 1.630 24,611 -0.06(-3.63%)
Apr 18, 2024 1.735 1.790 1.687 1.691 7,246 -0.07(-4.17%)
Apr 17, 2024 1.800 1.800 1.670 1.765 27,933 +0.01(+0.86%)
Apr 16, 2024 1.740 1.857 1.740 1.750 7,102 +0.01(+0.57%)
Apr 15, 2024 1.820 1.930 1.730 1.740 12,467 -0.12(-6.45%)
Apr 12, 2024 1.810 1.900 1.800 1.860 24,382 -0.01(-0.53%)
Apr 11, 2024 1.850 1.910 1.780 1.870 41,593 -0.01(-0.53%)
Apr 10, 2024 1.810 1.880 1.730 1.880 12,852 +0.04(+2.17%)
Apr 09, 2024 1.870 1.870 1.840 1.840 4,375 -0.05(-2.65%)
Apr 08, 2024 1.860 1.890 1.820 1.890 4,982 +0.01(+0.53%)
Apr 05, 2024 1.940 1.970 1.830 1.880 25,012 -0.04(-1.83%)
Apr 04, 2024 1.870 1.970 1.870 1.915 19,977 +0.03(+1.32%)
Apr 03, 2024 1.850 2.090 1.850 1.890 43,525 +0.02(+1.07%)
Apr 02, 2024 1.820 1.870 1.820 1.870 8,594 +0.07(+3.89%)
Apr 01, 2024 1.850 1.850 1.770 1.800 15,040 -0.01(-0.28%)
Mar 28, 2024 1.810 1.845 1.760 1.805 41,388 -0.05(-2.43%)
Mar 27, 2024 1.790 1.870 1.780 1.850 17,610 -0.01(-0.54%)
Mar 26, 2024 1.970 1.970 1.800 1.860 24,289 -0.06(-3.12%)
Mar 25, 2024 1.850 1.960 1.820 1.920 32,008 +0.05(+2.67%)
Mar 22, 2024 1.870 1.879 1.833 1.870 5,296 +0.05(+2.75%)
Mar 21, 2024 1.830 1.920 1.820 1.820 14,311 -0.04(-2.15%)
Mar 20, 2024 1.820 1.870 1.790 1.860 12,897 +0.01(+0.54%)
Mar 19, 2024 1.780 1.890 1.710 1.850 65,117 +0.13(+7.56%)
Mar 18, 2024 1.750 1.765 1.672 1.720 23,477 -0.01(-0.58%)
Mar 15, 2024 1.630 1.830 1.630 1.730 56,198 +0.09(+5.49%)
Mar 14, 2024 1.850 1.850 1.630 1.640 45,841 -0.13(-7.34%)
Mar 13, 2024 1.800 1.840 1.760 1.770 10,508 +0.00(+0.00%)
Mar 12, 2024 1.720 1.880 1.620 1.770 44,339 +0.16(+9.94%)
Mar 11, 2024 1.740 1.750 1.598 1.610 43,228 -0.08(-4.73%)
Mar 08, 2024 1.750 1.760 1.670 1.690 25,856 -0.04(-2.31%)
Mar 07, 2024 1.880 1.950 1.630 1.730 177,585 -0.21(-10.59%)
Mar 06, 2024 2.070 2.260 1.921 1.935 71,146 -0.25(-11.24%)
Mar 05, 2024 2.070 2.250 2.041 2.180 55,811 +0.05(+2.35%)
Mar 04, 2024 2.020 2.180 1.993 2.130 80,081 +0.14(+7.04%)
Mar 01, 2024 2.010 2.010 1.930 1.990 17,672 +0.05(+2.58%)
Feb 29, 2024 1.930 2.020 1.900 1.940 12,740 +0.01(+0.52%)
Feb 28, 2024 1.960 2.030 1.920 1.930 10,298 -0.01(-0.52%)
Feb 27, 2024 1.830 1.990 1.830 1.940 35,494 +0.11(+6.01%)
Feb 26, 2024 1.880 1.880 1.820 1.830 12,565 -0.05(-2.66%)
Feb 23, 2024 1.890 1.970 1.850 1.880 36,323 -0.05(-2.59%)
Feb 22, 2024 1.990 2.011 1.910 1.930 35,966 -0.10(-4.93%)
Feb 21, 2024 2.010 2.110 1.960 2.030 25,682 +0.02(+1.00%)
Feb 20, 2024 2.000 2.050 1.910 2.010 14,467 +0.01(+0.50%)
Feb 16, 2024 2.000 2.040 1.965 2.000 5,025 +0.01(+0.50%)
Feb 15, 2024 1.940 1.990 1.940 1.990 20,057 +0.05(+2.58%)
Feb 14, 2024 1.870 1.950 1.861 1.940 11,994 +0.07(+3.74%)
Feb 13, 2024 1.860 1.950 1.850 1.870 23,590 -0.08(-4.10%)
Feb 12, 2024 2.010 2.050 1.950 1.950 25,582 -0.02(-1.02%)
Feb 09, 2024 1.990 1.990 1.830 1.970 27,002 -0.04(-1.99%)
Feb 08, 2024 1.919 2.100 1.919 2.010 10,535 +0.07(+3.61%)
Feb 07, 2024 2.140 2.140 1.940 1.940 40,174 -0.16(-7.62%)
Feb 06, 2024 1.894 2.145 1.845 2.100 30,503 +0.21(+11.11%)
Feb 05, 2024 1.970 1.970 1.890 1.890 35,913 -0.07(-3.57%)
Feb 02, 2024 1.950 1.994 1.924 1.960 14,956 -0.04(-2.00%)
Feb 01, 2024 2.010 2.050 1.980 2.000 13,702 -0.01(-0.50%)
Jan 31, 2024 2.000 2.050 1.980 2.010 3,254 -0.05(-2.43%)
Jan 30, 2024 2.040 2.080 2.030 2.060 10,410 -0.01(-0.48%)
Jan 29, 2024 2.070 2.080 2.010 2.070 9,232 +0.01(+0.49%)
Jan 26, 2024 1.933 2.070 1.933 2.060 25,746 +0.15(+7.74%)
Jan 25, 2024 2.100 2.120 1.910 1.912 40,319 -0.23(-10.65%)
Jan 24, 2024 2.140 2.195 2.070 2.140 27,770 -0.04(-1.83%)
Jan 23, 2024 2.230 2.310 2.160 2.180 18,560 -0.05(-2.24%)
Jan 22, 2024 2.150 2.350 2.110 2.230 85,463 +0.08(+3.72%)
Jan 19, 2024 2.060 2.180 2.060 2.150 26,923 +0.08(+3.86%)
Jan 18, 2024 2.010 2.087 2.000 2.070 18,505 +0.09(+4.55%)
Jan 17, 2024 2.110 2.140 1.980 1.980 18,358 -0.09(-4.35%)
Jan 16, 2024 2.010 2.170 2.020 2.070 33,710 +0.00(+0.00%)
Jan 12, 2024 2.080 2.189 1.980 2.070 46,180 +0.00(+0.00%)
Jan 11, 2024 2.050 2.155 2.020 2.070 47,815 -0.01(-0.48%)
Jan 10, 2024 1.920 2.150 1.920 2.080 65,011 +0.14(+7.22%)
Jan 09, 2024 1.909 1.950 1.854 1.940 60,171 +0.13(+7.18%)
Jan 08, 2024 1.780 1.825 1.770 1.810 14,780 +0.03(+1.69%)
Jan 05, 2024 1.800 1.847 1.760 1.780 33,385 -0.04(-2.20%)
Jan 04, 2024 1.860 1.860 1.780 1.820 16,824 +0.01(+0.55%)
Jan 03, 2024 1.780 1.850 1.750 1.810 14,224 -0.04(-2.16%)
Jan 02, 2024 1.790 1.898 1.790 1.850 37,106 +0.10(+5.71%)
Dec 29, 2023 1.850 1.870 1.720 1.750 73,728 +0.05(+2.95%)
Dec 28, 2023 1.610 1.839 1.610 1.700 99,657 -0.14(-7.61%)
Dec 27, 2023 1.850 1.950 1.770 1.840 58,837 -0.06(-3.16%)
Dec 26, 2023 1.910 1.960 1.853 1.900 33,969 -0.01(-0.52%)
Dec 22, 2023 1.890 1.916 1.864 1.910 18,076 +0.02(+1.06%)
Dec 21, 2023 1.900 1.947 1.860 1.890 16,329 +0.03(+1.61%)
Dec 20, 2023 1.970 1.970 1.800 1.860 39,071 -0.02(-1.06%)
Dec 19, 2023 1.830 1.903 1.820 1.880 18,849 +0.04(+2.17%)
Dec 18, 2023 1.920 2.000 1.800 1.840 80,267 -0.07(-3.66%)
Dec 15, 2023 2.150 2.150 1.910 1.910 70,885 -0.24(-11.16%)
Dec 14, 2023 2.120 2.180 2.035 2.150 42,989 -0.01(-0.46%)
Dec 13, 2023 2.190 2.200 2.040 2.160 18,220 +0.02(+0.93%)
Dec 12, 2023 2.200 2.260 2.100 2.140 66,196 +0.04(+1.90%)
Dec 11, 2023 2.040 2.270 2.030 2.100 57,913 -0.02(-0.94%)
Dec 08, 2023 2.280 2.302 2.120 2.120 45,812 -0.11(-4.93%)
Dec 07, 2023 2.020 2.239 1.975 2.230 82,036 +0.26(+13.20%)
Dec 06, 2023 1.870 2.000 1.850 1.970 39,630 +0.07(+3.68%)
Dec 05, 2023 2.030 2.030 1.790 1.900 144,546 -0.08(-4.04%)
Dec 04, 2023 1.790 2.010 1.790 1.980 79,294 +0.18(+10.00%)
Dec 01, 2023 1.670 1.800 1.670 1.800 23,567 +0.10(+5.88%)
Nov 30, 2023 1.760 1.760 1.650 1.700 27,060 +0.00(+0.00%)
Nov 29, 2023 1.840 1.930 1.660 1.700 113,170 -0.10(-5.56%)
Nov 28, 2023 1.800 1.819 1.730 1.800 19,984 +0.08(+4.65%)
Nov 27, 2023 1.650 1.837 1.615 1.720 65,241 +0.09(+5.52%)
Nov 24, 2023 1.720 1.800 1.630 1.630 79,051 -0.17(-9.44%)
Nov 22, 2023 1.840 1.940 1.770 1.800 111,409 -0.03(-1.64%)
Nov 21, 2023 1.810 1.860 1.730 1.830 100,020 -0.07(-3.68%)
Nov 20, 2023 2.220 2.500 1.660 1.900 567,230 -0.73(-27.76%)
Nov 17, 2023 2.300 2.780 2.150 2.630 390,267 +0.45(+20.64%)
Nov 16, 2023 1.880 2.230 1.880 2.180 317,635 +0.28(+14.74%)
Nov 15, 2023 1.660 1.913 1.650 1.900 212,528 +0.21(+12.43%)
Nov 14, 2023 1.430 1.770 1.430 1.690 275,525 +0.23(+15.75%)
Nov 13, 2023 1.460 1.490 1.390 1.460 58,631 +0.06(+4.66%)
Nov 10, 2023 1.500 1.530 1.370 1.395 162,665 -0.10(-7.00%)
Nov 09, 2023 1.640 1.640 1.460 1.500 89,901 -0.09(-5.66%)
Nov 08, 2023 1.780 1.780 1.570 1.590 175,788 -0.11(-6.47%)
Nov 07, 2023 1.550 1.700 1.550 1.700 288,423 +0.09(+5.92%)
Nov 06, 2023 1.470 1.630 1.440 1.605 598,376 +0.00(+0.31%)
Nov 03, 2023 1.490 1.670 1.380 1.600 9,490,411 +0.24(+17.65%)
Nov 02, 2023 1.260 1.540 1.250 1.360 774,235 +0.07(+5.43%)
Nov 01, 2023 1.320 1.360 1.220 1.290 1,250,398 +0.07(+5.74%)
Oct 31, 2023 1.160 1.240 1.080 1.220 1,505,244 +0.12(+10.92%)
Oct 30, 2023 1.080 1.120 1.020 1.100 46,879 +0.03(+2.79%)
Oct 27, 2023 1.080 1.080 1.045 1.070 11,968 -0.01(-0.93%)
Oct 26, 2023 1.010 1.080 1.010 1.080 17,620 +0.07(+6.93%)
Oct 25, 2023 1.080 1.093 0.9694 1.010 71,844 -0.08(-7.34%)
Oct 24, 2023 1.120 1.150 1.060 1.090 23,156 +0.00(+0.00%)
Oct 23, 2023 1.160 1.160 1.070 1.090 46,163 -0.06(-5.22%)
Oct 20, 2023 1.160 1.243 1.150 1.150 50,447 -0.02(-1.71%)
Oct 19, 2023 1.220 1.283 1.165 1.170 45,873 -0.09(-7.14%)
Oct 18, 2023 1.190 1.290 1.190 1.260 73,626 +0.06(+5.00%)
Oct 17, 2023 1.200 1.260 1.170 1.200 107,823 -0.03(-2.44%)
Oct 16, 2023 1.400 1.600 1.110 1.230 884,964 -0.15(-10.87%)
Oct 13, 2023 1.250 1.410 1.226 1.380 486,482 +0.15(+12.20%)
Oct 12, 2023 1.180 1.250 1.180 1.230 62,601 +0.06(+5.13%)
Oct 11, 2023 1.230 1.240 1.170 1.170 48,516 -0.08(-6.40%)
Oct 10, 2023 1.270 1.266 1.205 1.250 25,841 +0.06(+5.04%)
Oct 09, 2023 1.190 1.210 1.170 1.190 17,210 -0.01(-0.83%)
Oct 06, 2023 1.180 1.240 1.160 1.200 80,125 +0.00(+0.00%)
Oct 05, 2023 1.220 1.270 1.170 1.200 99,457 -0.01(-0.83%)
Oct 04, 2023 1.220 1.250 1.180 1.210 108,155 -0.02(-1.63%)
Oct 03, 2023 1.280 1.290 1.200 1.230 26,299 -0.02(-1.60%)
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.