Italia markets closed

Plus Therapeutics, Inc. (PSTV)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,8000-0,0400 (-2,17%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,80001,83001,80001,80001,80003.673
02 mag 20241,80001,92001,78001,80001,800051.600
01 mag 20241,76001,78001,71001,72001,72005.000
30 apr 20241,69001,76001,69001,74001,74007.600
29 apr 20241,69001,72001,65001,66001,66008.700
26 apr 20241,60001,70001,60001,69001,690016.300
25 apr 20241,62001,67001,52001,67001,67005.300
24 apr 20241,61001,64001,54001,60001,60008.400
23 apr 20241,61001,69001,61001,63001,630017.200
22 apr 20241,63001,75001,54001,66001,6600199.200
19 apr 20241,77001,77001,63001,63001,630024.600
18 apr 20241,74001,79001,69001,69001,69007.200
17 apr 20241,80001,80001,67001,77001,770027.800
16 apr 20241,74001,86001,74001,75001,75007.100
15 apr 20241,82001,93001,73001,74001,740012.500
12 apr 20241,81001,90001,80001,86001,860024.400
11 apr 20241,85001,91001,78001,87001,870041.500
10 apr 20241,81001,88001,73001,88001,880012.800
09 apr 20241,87001,87001,84001,84001,84004.400
08 apr 20241,86001,89001,82001,89001,89005.000
05 apr 20241,94001,97001,83001,88001,880025.000
04 apr 20241,87001,97001,87001,92001,920019.900
03 apr 20241,85002,09001,85001,89001,890043.500
02 apr 20241,82001,87001,82001,87001,87008.400
01 apr 20241,85001,85001,77001,80001,800015.000
28 mar 20241,81001,85001,76001,81001,810041.400
27 mar 20241,79001,87001,78001,85001,850017.600
26 mar 20241,97001,97001,80001,86001,860024.300
25 mar 20241,85001,96001,82001,92001,920032.000
22 mar 20241,87001,88001,83001,87001,87005.300
21 mar 20241,83001,92001,82001,82001,820014.300
20 mar 20241,82001,87001,79001,86001,860012.900
19 mar 20241,78001,89001,71001,85001,850065.100
18 mar 20241,75001,76001,67001,72001,720023.500
15 mar 20241,63001,83001,63001,73001,730056.200
14 mar 20241,85001,85001,63001,64001,640045.800
13 mar 20241,80001,84001,76001,77001,770010.500
12 mar 20241,72001,88001,62001,77001,770044.300
11 mar 20241,74001,75001,60001,61001,610049.900
08 mar 20241,75001,76001,67001,69001,690025.900
07 mar 20241,88001,95001,63001,73001,7300179.700
06 mar 20242,07002,26001,92001,94001,940071.100
05 mar 20242,07002,25002,04002,18002,180062.800
04 mar 20242,02002,18001,99002,13002,130080.100
01 mar 20242,01002,01001,93001,99001,990017.700
29 feb 20241,93002,02001,90001,94001,940012.700
28 feb 20241,96002,03001,92001,93001,930010.300
27 feb 20241,83001,99001,83001,94001,940035.500
26 feb 20241,88001,88001,82001,83001,830012.600
23 feb 20241,89001,97001,85001,88001,880036.300
22 feb 20241,99002,01001,91001,93001,930036.000
21 feb 20242,01002,11001,96002,03002,030026.000
20 feb 20242,00002,05001,91002,01002,010014.500
16 feb 20242,00002,04001,97002,00002,00005.000
15 feb 20241,94001,99001,94001,99001,990020.100
14 feb 20241,87001,95001,86001,94001,940012.000
13 feb 20241,86001,95001,85001,87001,870023.600
12 feb 20242,01002,05001,95001,95001,950025.600
09 feb 20241,99001,99001,83001,97001,970027.000
08 feb 20241,92002,10001,92002,01002,010010.500
07 feb 20242,14002,14001,94001,94001,940040.200
06 feb 20241,89002,15001,85002,10002,100030.500
05 feb 20241,97001,97001,89001,89001,890035.900
02 feb 20241,95001,99001,92001,96001,960015.000
01 feb 20242,01002,05001,98002,00002,000013.700
31 gen 20242,00002,05001,98002,01002,01003.300
30 gen 20242,04002,08002,03002,06002,060010.400
29 gen 20242,07002,08002,01002,07002,07009.200
26 gen 20241,93002,07001,93002,06002,060025.700
25 gen 20242,10002,12001,91001,91001,910040.300
24 gen 20242,14002,19002,07002,14002,140027.800
23 gen 20242,23002,31002,16002,18002,180018.400
22 gen 20242,15002,35002,11002,23002,230085.500
19 gen 20242,06002,18002,06002,15002,150026.900
18 gen 20242,01002,09002,00002,07002,070018.500
17 gen 20242,11002,14001,98001,98001,980018.400
16 gen 20242,01002,17002,01002,07002,070033.700
12 gen 20242,08002,19001,98002,07002,070046.200
11 gen 20242,05002,15002,02002,07002,070047.800
10 gen 20241,92002,15001,92002,08002,080072.600
09 gen 20241,91001,95001,85001,94001,940060.200
08 gen 20241,78001,82001,77001,81001,810014.800
05 gen 20241,80001,85001,76001,78001,780033.400
04 gen 20241,86001,86001,78001,82001,820016.800
03 gen 20241,78001,85001,75001,81001,810014.200
02 gen 20241,79001,90001,79001,85001,850037.100
29 dic 20231,85001,87001,72001,75001,750073.700
28 dic 20231,61001,84001,61001,70001,700099.700
27 dic 20231,85001,95001,77001,84001,840058.800
26 dic 20231,91001,96001,85001,90001,900034.000
22 dic 20231,89001,92001,86001,91001,910018.100
21 dic 20231,90001,95001,86001,89001,890016.300
20 dic 20231,97001,97001,80001,86001,860039.100
19 dic 20231,83001,90001,82001,88001,880018.800
18 dic 20231,92002,00001,80001,84001,840080.300
15 dic 20232,15002,15001,91001,91001,910068.300
14 dic 20232,12002,18002,03002,15002,150043.000
13 dic 20232,19002,20002,04002,16002,160018.200
12 dic 20232,20002,26002,10002,14002,140066.200
11 dic 20232,04002,27002,03002,10002,100057.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...