U.S. markets open in 5 hours 48 minutes
F S&P 500
5,244.50 -1.00 (-0.02%) F Dow Jones
39,550.00 -9.00 (-0.02%) F Nasdaq
18,290.25 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,071.10 -1.40 (-0.07%) Petróleo
79.12 0.00 (0.00%) Oro
2,343.10 +0.10 (+0.00%)
Plus Therapeutics, Inc. (PSTV)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 2.3000 | 2.3000 | 2.1200 | 2.1600 | 2.1600 | 39,600 |
| 10 may 2024 | 2.2200 | 2.2400 | 2.1000 | 2.1600 | 2.1600 | 65,500 |
| 09 may 2024 | 2.3400 | 2.3700 | 2.1500 | 2.2400 | 2.2400 | 31,000 |
| 08 may 2024 | 2.1600 | 2.4800 | 2.1000 | 2.2700 | 2.2700 | 234,700 |
| 07 may 2024 | 1.8900 | 2.1900 | 1.8600 | 2.1300 | 2.1300 | 138,800 |
| 06 may 2024 | 1.8200 | 2.0800 | 1.6700 | 2.0100 | 2.0100 | 2,136,900 |
| 03 may 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 3,700 |
| 02 may 2024 | 1.8000 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 51,600 |
| 01 may 2024 | 1.7600 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 5,000 |
| 30 abr 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 7,600 |
| 29 abr 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 8,700 |
| 26 abr 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 16,300 |
| 25 abr 2024 | 1.6200 | 1.6700 | 1.5200 | 1.6700 | 1.6700 | 5,300 |
| 24 abr 2024 | 1.6100 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 8,400 |
| 23 abr 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 17,200 |
| 22 abr 2024 | 1.6300 | 1.7500 | 1.5400 | 1.6600 | 1.6600 | 199,200 |
| 19 abr 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 24,600 |
| 18 abr 2024 | 1.7400 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 7,200 |
| 17 abr 2024 | 1.8000 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 27,800 |
| 16 abr 2024 | 1.7400 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 7,100 |
| 15 abr 2024 | 1.8200 | 1.9300 | 1.7300 | 1.7400 | 1.7400 | 12,500 |
| 12 abr 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 24,400 |
| 11 abr 2024 | 1.8500 | 1.9100 | 1.7800 | 1.8700 | 1.8700 | 41,500 |
| 10 abr 2024 | 1.8100 | 1.8800 | 1.7300 | 1.8800 | 1.8800 | 12,800 |
| 09 abr 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 4,400 |
| 08 abr 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 5,000 |
| 05 abr 2024 | 1.9400 | 1.9700 | 1.8300 | 1.8800 | 1.8800 | 25,000 |
| 04 abr 2024 | 1.8700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 19,900 |
| 03 abr 2024 | 1.8500 | 2.0900 | 1.8500 | 1.8900 | 1.8900 | 43,500 |
| 02 abr 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 8,400 |
| 01 abr 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 15,000 |
| 28 mar 2024 | 1.8100 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 41,400 |
| 27 mar 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 17,600 |
| 26 mar 2024 | 1.9700 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 24,300 |
| 25 mar 2024 | 1.8500 | 1.9600 | 1.8200 | 1.9200 | 1.9200 | 32,000 |
| 22 mar 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 5,300 |
| 21 mar 2024 | 1.8300 | 1.9200 | 1.8200 | 1.8200 | 1.8200 | 14,300 |
| 20 mar 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 12,900 |
| 19 mar 2024 | 1.7800 | 1.8900 | 1.7100 | 1.8500 | 1.8500 | 65,100 |
| 18 mar 2024 | 1.7500 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 23,500 |
| 15 mar 2024 | 1.6300 | 1.8300 | 1.6300 | 1.7300 | 1.7300 | 56,200 |
| 14 mar 2024 | 1.8500 | 1.8500 | 1.6300 | 1.6400 | 1.6400 | 45,800 |
| 13 mar 2024 | 1.8000 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 10,500 |
| 12 mar 2024 | 1.7200 | 1.8800 | 1.6200 | 1.7700 | 1.7700 | 44,300 |
| 11 mar 2024 | 1.7400 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 49,900 |
| 08 mar 2024 | 1.7500 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 25,900 |
| 07 mar 2024 | 1.8800 | 1.9500 | 1.6300 | 1.7300 | 1.7300 | 179,700 |
| 06 mar 2024 | 2.0700 | 2.2600 | 1.9200 | 1.9400 | 1.9400 | 71,100 |
| 05 mar 2024 | 2.0700 | 2.2500 | 2.0400 | 2.1800 | 2.1800 | 62,800 |
| 04 mar 2024 | 2.0200 | 2.1800 | 1.9900 | 2.1300 | 2.1300 | 80,100 |
| 01 mar 2024 | 2.0100 | 2.0100 | 1.9300 | 1.9900 | 1.9900 | 17,700 |
| 29 feb 2024 | 1.9300 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 12,700 |
| 28 feb 2024 | 1.9600 | 2.0300 | 1.9200 | 1.9300 | 1.9300 | 10,300 |
| 27 feb 2024 | 1.8300 | 1.9900 | 1.8300 | 1.9400 | 1.9400 | 35,500 |
| 26 feb 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 12,600 |
| 23 feb 2024 | 1.8900 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 36,300 |
| 22 feb 2024 | 1.9900 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 36,000 |
| 21 feb 2024 | 2.0100 | 2.1100 | 1.9600 | 2.0300 | 2.0300 | 26,000 |
| 20 feb 2024 | 2.0000 | 2.0500 | 1.9100 | 2.0100 | 2.0100 | 14,500 |
| 16 feb 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 5,000 |
| 15 feb 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 20,100 |
| 14 feb 2024 | 1.8700 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 12,000 |
| 13 feb 2024 | 1.8600 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 23,600 |
| 12 feb 2024 | 2.0100 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 25,600 |
| 09 feb 2024 | 1.9900 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 27,000 |
| 08 feb 2024 | 1.9200 | 2.1000 | 1.9200 | 2.0100 | 2.0100 | 10,500 |
| 07 feb 2024 | 2.1400 | 2.1400 | 1.9400 | 1.9400 | 1.9400 | 40,200 |
| 06 feb 2024 | 1.8900 | 2.1500 | 1.8500 | 2.1000 | 2.1000 | 30,500 |
| 05 feb 2024 | 1.9700 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 35,900 |
| 02 feb 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 15,000 |
| 01 feb 2024 | 2.0100 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 13,700 |
| 31 ene 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 3,300 |
| 30 ene 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 10,400 |
| 29 ene 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 9,200 |
| 26 ene 2024 | 1.9300 | 2.0700 | 1.9300 | 2.0600 | 2.0600 | 25,700 |
| 25 ene 2024 | 2.1000 | 2.1200 | 1.9100 | 1.9100 | 1.9100 | 40,300 |
| 24 ene 2024 | 2.1400 | 2.1900 | 2.0700 | 2.1400 | 2.1400 | 27,800 |
| 23 ene 2024 | 2.2300 | 2.3100 | 2.1600 | 2.1800 | 2.1800 | 18,400 |
| 22 ene 2024 | 2.1500 | 2.3500 | 2.1100 | 2.2300 | 2.2300 | 85,500 |
| 19 ene 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 26,900 |
| 18 ene 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 18,500 |
| 17 ene 2024 | 2.1100 | 2.1400 | 1.9800 | 1.9800 | 1.9800 | 18,400 |
| 16 ene 2024 | 2.0100 | 2.1700 | 2.0100 | 2.0700 | 2.0700 | 33,700 |
| 12 ene 2024 | 2.0800 | 2.1900 | 1.9800 | 2.0700 | 2.0700 | 46,200 |
| 11 ene 2024 | 2.0500 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 47,800 |
| 10 ene 2024 | 1.9200 | 2.1500 | 1.9200 | 2.0800 | 2.0800 | 72,600 |
| 09 ene 2024 | 1.9100 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 60,200 |
| 08 ene 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 14,800 |
| 05 ene 2024 | 1.8000 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 33,400 |
| 04 ene 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 16,800 |
| 03 ene 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 14,200 |
| 02 ene 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 37,100 |
| 29 dic 2023 | 1.8500 | 1.8700 | 1.7200 | 1.7500 | 1.7500 | 73,700 |
| 28 dic 2023 | 1.6100 | 1.8400 | 1.6100 | 1.7000 | 1.7000 | 99,700 |
| 27 dic 2023 | 1.8500 | 1.9500 | 1.7700 | 1.8400 | 1.8400 | 58,800 |
| 26 dic 2023 | 1.9100 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 34,000 |
| 22 dic 2023 | 1.8900 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 18,100 |
| 21 dic 2023 | 1.9000 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 16,300 |
| 20 dic 2023 | 1.9700 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 39,100 |
| 19 dic 2023 | 1.8300 | 1.9000 | 1.8200 | 1.8800 | 1.8800 | 18,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.