Positron(POSC)
$1.64-0.05 (-2.96%)
POSC
Positron historical prices
$1.64
At close:-0.05 (-2.96%)
Positron (POSC) Historical Prices
28 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 9,943 | 0.60 |
| Nov 12, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -6.11% | 3,324 | 0.20 |
| Nov 11, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | +4.65% | 12,385 | 0.75 |
| Nov 10, 2026 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | +2.99% | 5,930 | 0.35 |
| Nov 09, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +1.20% | 119 | 0.01 |
| Nov 06, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +1.21% | 575 | 0.03 |
| Nov 05, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 2,577 | 0.14 |
| Nov 04, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -1.76% | 29,188 | 1.52 |
| Nov 03, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | +3.03% | 6,600 | 0.34 |
| Nov 02, 2026 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | -3.00% | 44,013 | 2.35 |
| Oct 30, 2026 | 1.71 | 1.71 | 1.57 | 1.70 | 1.70 | +0.06% | 4,950 | 0.26 |
| Oct 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 10,025 | 0.53 |
| Oct 28, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | +1.18% | 13,651 | 0.72 |
| Oct 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | +1.49% | 215 | 0.01 |
| Oct 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +2.76% | 110 | 0.01 |
| Oct 22, 2026 | 1.68 | 1.72 | 1.63 | 1.63 | 1.63 | -0.85% | 5,469 | 0.29 |
| Oct 21, 2026 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | -4.53% | 819 | 0.04 |
| Oct 20, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | +1.29% | 13,869 | 0.73 |
| Oct 19, 2026 | 1.69 | 1.70 | 1.63 | 1.70 | 1.70 | +9.68% | 13,445 | 0.71 |
| Oct 16, 2026 | 1.60 | 1.70 | 1.55 | 1.55 | 1.55 | -4.32% | 10,011 | 0.53 |
| Oct 15, 2026 | 1.58 | 1.71 | 1.43 | 1.62 | 1.62 | +8.00% | 48,927 | 2.65 |
| Oct 14, 2026 | 1.64 | 1.70 | 1.50 | 1.50 | 1.50 | -9.09% | 36,431 | 1.99 |
| Oct 13, 2026 | 1.74 | 1.77 | 1.65 | 1.65 | 1.65 | -3.51% | 9,267 | 0.51 |
| Oct 12, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +2.40% | 2,158 | 0.12 |
| Oct 09, 2026 | 1.72 | 1.75 | 1.67 | 1.67 | 1.67 | -4.41% | 11,631 | 0.62 |
| Oct 08, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -0.17% | 12,742 | 0.68 |
| Oct 07, 2026 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -2.51% | 21,557 | 1.16 |
| Oct 06, 2026 | 1.72 | 1.94 | 1.72 | 1.80 | 1.80 | -2.45% | 42,382 | 2.37 |
| Oct 05, 2026 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | +4.25% | 32,995 | 1.90 |
| Oct 02, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | -1.51% | 6,059 | 0.35 |
| Oct 01, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | +0.22% | 4,636 | 0.26 |
| Sep 30, 2026 | 1.76 | 1.79 | 1.69 | 1.79 | 1.79 | -3.35% | 32,736 | 1.92 |
| Sep 29, 2026 | 1.80 | 1.88 | 1.76 | 1.85 | 1.85 | -1.07% | 16,570 | 0.97 |
| Sep 28, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +1.52% | 2,055 | 0.12 |
| Sep 25, 2026 | 1.90 | 2.00 | 1.81 | 1.84 | 1.84 | -4.06% | 24,653 | 1.45 |
| Sep 24, 2026 | 1.95 | 2.00 | 1.78 | 1.92 | 1.92 | +2.13% | 15,125 | 0.85 |
| Sep 23, 2026 | 1.85 | 1.98 | 1.76 | 1.88 | 1.88 | +0.80% | 55,664 | 3.21 |
| Sep 22, 2026 | 1.73 | 1.99 | 1.72 | 1.87 | 1.87 | +6.57% | 82,410 | 4.81 |
| Sep 21, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -0.11% | 9,073 | 0.51 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.11% | 500 | 0.03 |
| Sep 17, 2026 | 1.80 | 1.82 | 1.71 | 1.75 | 1.75 | +4.79% | 30,893 | 1.65 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.59 | 1.67 | 1.67 | -6.18% | 23,939 | 1.27 |
| Sep 15, 2026 | 1.76 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 4,814 | 0.25 |
| Sep 14, 2026 | 1.71 | 1.85 | 1.71 | 1.79 | 1.79 | 0.00% | 16,067 | 0.84 |
| Sep 11, 2026 | 1.84 | 1.87 | 1.68 | 1.79 | 1.79 | 0.00% | 20,665 | 1.09 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.68 | 1.79 | 1.79 | -0.11% | 10,054 | 0.53 |
| Sep 09, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.08% | 7,902 | 0.42 |
| Sep 08, 2026 | 1.74 | 1.93 | 1.73 | 1.83 | 1.83 | +1.89% | 18,792 | 1.01 |
| Sep 07, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
