Skip to main content
Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
2.310
-0.290 (-11.15%)
Mar 5, 2026, 2:06 PM EST

Positron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.542.542.542.54--0.94%2,000
Mar 4, 20262.412.642.272.562.566.39%72,844
Mar 3, 20262.452.482.192.412.41-44,688
Mar 2, 20262.502.662.412.412.41-3.56%56,544
Feb 27, 20262.462.622.332.502.502.42%39,255
Feb 26, 20262.442.462.112.442.44-1.81%96,380
Feb 25, 20262.412.612.292.492.493.54%64,861
Feb 24, 20262.322.642.202.402.403.45%132,885
Feb 23, 20262.432.742.212.322.325.41%88,729
Feb 20, 20262.172.281.942.202.200.96%119,614
Feb 19, 20262.082.252.042.182.184.31%72,864
Feb 18, 20261.882.091.862.092.0911.17%90,649
Feb 17, 20262.032.141.881.881.88-8.29%135,145
Feb 13, 20262.242.241.932.052.054.06%251,903
Feb 12, 20262.122.121.881.971.97-0.51%263,520
Feb 11, 20262.102.311.981.981.98-5.35%276,715
Feb 10, 20262.392.481.932.092.09-14.61%484,159
Feb 9, 20262.062.462.022.452.4537.64%1,589,387
Feb 6, 20261.681.851.681.781.787.23%11,152
Feb 5, 20261.902.101.471.661.66-16.08%54,435
Feb 4, 20261.802.081.741.981.9816.35%126,077
Feb 3, 20261.801.811.611.701.70-6.59%22,101
Feb 2, 20261.911.911.821.821.82-4.71%5,373
Jan 30, 20261.811.911.811.911.911.06%4,862
Jan 29, 20261.701.901.701.891.8910.98%25,240
Jan 28, 20261.611.701.481.701.700.18%10,874
Jan 27, 20261.701.701.701.701.708.63%1,301
Jan 26, 20261.571.571.571.571.574.33%181
Jan 21, 20261.601.601.501.501.50-7.98%713
Jan 20, 20261.481.631.481.631.63-1.93%3,364
Jan 16, 20261.751.751.431.661.66-4.48%21,551
Jan 15, 20261.751.751.741.741.74-0.57%2,775
Jan 14, 20261.751.751.751.751.75-11,100
Jan 13, 20261.751.751.751.751.75-2.78%200
Jan 12, 20261.741.801.701.801.802.86%6,698
Jan 8, 20261.801.801.711.751.75-0.28%7,044
Jan 7, 20261.701.761.691.761.764.28%21,130
Jan 6, 20261.651.701.651.681.68-0.41%1,870
Jan 5, 20261.691.691.691.691.692.05%174
Jan 2, 20261.701.701.661.661.66-0.84%1,254
Dec 31, 20251.551.701.551.671.677.74%27,406
Dec 30, 20251.561.611.321.551.55-0.45%22,930
Dec 29, 20251.481.561.311.561.565.92%8,421
Dec 26, 20251.461.481.461.471.47-2.00%4,163
Dec 23, 20251.501.521.471.501.502.74%11,800
Dec 22, 20251.551.551.461.461.46-5.81%13,168
Dec 19, 20251.551.601.551.551.55-2.08%20,518
Dec 18, 20251.571.581.551.581.580.83%53,879
Dec 17, 20251.581.581.571.571.57-3.68%400
Dec 16, 20251.391.631.391.631.6317.27%18,605
Dec 15, 20251.471.471.371.391.39-13.13%2,100
Dec 12, 20251.551.601.531.601.606.67%20,590
Dec 11, 20251.501.501.501.501.50-1.64%3,413
Dec 9, 20251.581.581.501.531.533.04%4,250
Dec 8, 20251.421.481.401.481.4812.98%22,823
Dec 5, 20251.381.381.311.311.31-3.46%5,100
Dec 4, 20251.491.551.271.361.36-13.57%46,653
Dec 3, 20251.571.571.571.571.576.80%200
Dec 2, 20251.631.631.461.471.47-10.37%2,119
Nov 28, 20251.631.641.631.641.64-0.61%2,168
Nov 26, 20251.651.651.651.651.656.45%2,008
Nov 25, 20251.491.651.491.551.553.33%3,472
Nov 21, 20251.621.621.461.501.50-9.09%5,402
Nov 20, 20251.641.651.351.651.650.61%37,923
Nov 19, 20251.621.651.621.641.641.67%6,182
Nov 18, 20251.591.641.591.611.612.09%5,908
Nov 17, 20251.541.581.541.581.5811.27%2,054
Nov 14, 20251.601.601.421.421.42-12.35%6,100
Nov 13, 20251.641.641.621.621.620.75%11,895
Nov 12, 20251.561.611.561.611.614.01%2,826
Nov 11, 20251.511.551.511.551.55-2.15%12,900
Nov 10, 20251.431.581.411.581.58-1.80%3,900
Nov 7, 20251.391.631.361.611.6114.11%10,044
Nov 6, 20251.471.471.411.411.41-4.73%1,102
Nov 5, 20251.451.601.451.481.480.41%5,072
Nov 4, 20251.471.471.471.471.47-7.88%170
Nov 3, 20251.631.631.601.601.60-706
Oct 31, 20251.641.651.401.601.60-8,700
Oct 30, 20251.531.601.481.601.60-3.03%2,776
Oct 29, 20251.591.661.591.651.651.04%2,328
Oct 28, 20251.501.651.491.631.638.87%5,200
Oct 27, 20251.571.571.391.501.50-3.23%20,620
Oct 24, 20251.541.551.531.551.556.16%3,840
Oct 23, 20251.391.461.361.461.46-2.67%3,167
Oct 22, 20251.371.501.371.501.505.63%7,460
Oct 21, 20251.501.501.421.421.425.19%4,660
Oct 20, 20251.351.351.351.351.35-2.46%1,045
Oct 17, 20251.461.461.361.381.38-4.55%5,484
Oct 16, 20251.451.451.451.451.45-2.03%507
Oct 14, 20251.651.651.381.481.48-10.30%7,441
Oct 13, 20251.641.651.551.651.65-1,628
Oct 10, 20251.531.681.531.651.6518.53%8,230
Oct 9, 20251.451.571.391.391.39-9.61%4,209
Oct 8, 20251.421.551.421.541.549.22%7,502
Oct 7, 20251.371.441.361.411.41-2.76%1,947
Oct 2, 20251.471.471.451.451.453.57%222
Oct 1, 20251.581.591.291.401.40-6.67%44,398
Sep 29, 20251.571.681.501.501.50-5.66%14,476
Sep 26, 20251.571.591.571.591.59-1,000
Sep 25, 20251.551.591.501.591.592.58%7,054