Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Plus Therapeutics Inc (NQ: PSTV )

2.240 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 3.970 4.160 3.930 4.020 14,370 +0.15(+3.88%)
May 30, 2023 4.300 4.450 3.870 3.870 51,285 -0.30(-7.19%)
May 26, 2023 4.110 4.260 4.106 4.170 2,478 +0.08(+1.97%)
May 25, 2023 3.910 4.290 3.902 4.090 14,637 +0.09(+2.24%)
May 24, 2023 3.920 4.000 3.887 4.000 4,912 +0.04(+1.01%)
May 23, 2023 3.912 3.980 3.912 3.960 6,966 +0.05(+1.28%)
May 22, 2023 3.890 3.910 3.850 3.910 3,707 +0.03(+0.77%)
May 19, 2023 4.120 4.120 3.810 3.880 34,635 -0.10(-2.51%)
May 18, 2023 4.050 4.100 3.960 3.980 10,747 -0.12(-2.93%)
May 17, 2023 4.130 4.130 4.020 4.100 8,394 +0.04(+0.99%)
May 16, 2023 4.300 4.300 3.930 4.060 16,134 -0.31(-7.09%)
May 15, 2023 4.310 4.370 4.100 4.370 18,495 +0.05(+1.16%)
May 12, 2023 4.700 4.700 4.100 4.320 40,354 -0.40(-8.47%)
May 11, 2023 5.080 5.090 4.667 4.720 35,658 -0.19(-3.87%)
May 10, 2023 4.600 5.010 4.600 4.910 78,524 +0.31(+6.74%)
May 09, 2023 4.350 4.780 4.317 4.600 46,793 +0.39(+9.26%)
May 08, 2023 4.100 4.702 4.100 4.210 74,710 +0.22(+5.52%)
May 05, 2023 3.850 4.240 3.850 3.990 59,271 +0.15(+3.90%)
May 04, 2023 3.860 3.940 3.810 3.840 10,975 +0.09(+2.40%)
May 03, 2023 3.600 3.783 3.550 3.750 55,676 +0.05(+1.35%)
May 02, 2023 4.070 4.070 3.560 3.700 52,301 -0.29(-7.27%)
May 01, 2023 3.820 4.130 3.340 3.990 91,544 +0.09(+2.39%)
Apr 28, 2023 3.900 4.125 3.345 3.897 72,548 +0.08(+2.12%)
Apr 27, 2023 3.817 4.034 3.453 3.816 14,982 +0.42(+12.47%)
Apr 26, 2023 3.862 3.893 3.393 3.393 11,195 -0.06(-1.61%)
Apr 25, 2023 4.035 4.035 3.210 3.449 24,114 -0.32(-8.41%)
Apr 24, 2023 4.050 4.185 3.750 3.765 18,105 -0.19(-4.92%)
Apr 21, 2023 4.350 4.800 3.753 3.960 71,602 -0.64(-13.98%)
Apr 20, 2023 4.389 4.725 4.290 4.604 37,564 +0.25(+5.83%)
Apr 19, 2023 4.167 5.100 4.167 4.350 106,074 +0.13(+3.20%)
Apr 18, 2023 4.061 4.275 4.043 4.215 16,574 +0.15(+3.69%)
Apr 17, 2023 4.158 4.209 3.930 4.065 13,753 -0.09(-2.24%)
Apr 14, 2023 4.016 4.158 3.975 4.158 26,495 +0.11(+2.67%)
Apr 13, 2023 4.065 4.147 3.915 4.050 15,277 +0.08(+2.00%)
Apr 12, 2023 3.901 4.047 3.901 3.970 6,362 +0.02(+0.61%)
Apr 11, 2023 4.050 4.199 3.943 3.946 5,503 -0.10(-2.52%)
Apr 10, 2023 4.110 4.253 3.930 4.048 5,179 +0.03(+0.71%)
Apr 06, 2023 4.020 4.020 3.900 4.020 8,259 +0.05(+1.28%)
Apr 05, 2023 3.915 4.117 3.870 3.969 6,050 -0.08(-1.93%)
Apr 04, 2023 4.116 4.350 3.917 4.047 6,502 -0.02(-0.44%)
Apr 03, 2023 4.350 4.410 3.891 4.065 21,504 -0.28(-6.55%)
Mar 31, 2023 4.200 4.385 3.975 4.350 16,804 +0.18(+4.32%)
Mar 30, 2023 4.050 4.200 3.812 4.170 16,341 +0.15(+3.85%)
Mar 29, 2023 4.065 4.170 3.901 4.016 11,883 -0.07(-1.76%)
Mar 28, 2023 4.200 4.200 4.047 4.088 10,669 -0.03(-0.76%)
Mar 27, 2023 4.110 4.200 4.110 4.119 6,552 +0.11(+2.65%)
Mar 24, 2023 4.236 4.260 3.780 4.013 51,007 -0.10(-2.44%)
Mar 23, 2023 4.200 4.215 4.050 4.113 13,146 -0.10(-2.42%)
Mar 22, 2023 4.215 4.274 4.050 4.215 41,725 +0.13(+3.12%)
Mar 21, 2023 4.350 4.418 4.065 4.088 13,365 -0.11(-2.68%)
Mar 20, 2023 4.380 4.485 4.136 4.200 10,000 -0.15(-3.45%)
Mar 17, 2023 4.350 4.412 4.200 4.350 3,344 +0.21(+5.19%)
Mar 16, 2023 4.200 4.351 4.136 4.136 6,947 -0.07(-1.71%)
Mar 15, 2023 4.440 4.502 4.207 4.207 14,293 -0.13(-2.94%)
Mar 14, 2023 4.500 4.746 4.335 4.335 13,605 +0.00(+0.00%)
Mar 13, 2023 4.215 4.663 4.215 4.335 8,544 -0.04(-1.03%)
Mar 10, 2023 4.650 4.931 4.350 4.380 8,461 -0.20(-4.26%)
Mar 09, 2023 4.320 4.801 4.309 4.575 29,287 +0.08(+1.67%)
Mar 08, 2023 4.650 4.918 4.207 4.500 54,605 -0.38(-7.75%)
Mar 07, 2023 4.995 4.997 4.515 4.878 20,553 -0.05(-1.09%)
Mar 06, 2023 5.100 5.235 4.833 4.932 16,862 -0.29(-5.52%)
Mar 03, 2023 5.055 5.239 4.950 5.220 11,427 +0.28(+5.61%)
Mar 02, 2023 5.122 5.239 4.803 4.942 15,650 +0.14(+2.90%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.